KissMeData/033540/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	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1376	65	2	4.96	766454031	555419	304.62	1310	1440	1303	1704	918	1311	1379.97	0.42	0	136145	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	519	-3.41	0.51	12	1.47	-404.00	2694.00	4697	20240102	-70.70	1303	20241031	5.60	4697	-70.70	20240102	1303	5.60	20241031	3465	-60.29	20240227	765	79.87	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
3	20241031	150446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	54	2	4.12	728161849	527562	289.34	1310	1440	1303	1704	918	1311	1380.24	0.42	0	140549	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	515	-3.38	0.51	12	1.40	-404.00	2694.00	4697	20240102	-70.94	1303	20241031	4.76	4697	-70.94	20240102	1303	4.76	20241031	3465	-60.61	20240227	765	78.43	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
4	20241031	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1384	73	2	5.57	290331929	214297	117.53	1310	1393	1303	1704	918	1311	1354.81	0.42	0	108761	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	522	-3.43	0.51	12	0.57	-404.00	2694.00	4697	20240102	-70.53	1303	20241031	6.22	4697	-70.53	20240102	1303	6.22	20241031	3465	-60.06	20240227	765	80.92	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
5	20241031	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	69	2	5.26	235120968	174129	95.50	1310	1393	1303	1704	918	1311	1350.27	0.42	0	89633	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	521	-3.42	0.51	12	0.46	-404.00	2694.00	4697	20240102	-70.62	1303	20241031	5.91	4697	-70.62	20240102	1303	5.91	20241031	3465	-60.17	20240227	765	80.39	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
6	20241031	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	69	2	5.26	195250216	145225	79.65	1310	1393	1303	1704	918	1311	1344.47	0.42	0	71311	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	521	-3.42	0.51	12	0.38	-404.00	2694.00	4697	20240102	-70.62	1303	20241031	5.91	4697	-70.62	20240102	1303	5.91	20241031	3465	-60.17	20240227	765	80.39	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
7	20241031	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	31	2	2.36	100042921	75602	41.46	1310	1348	1303	1704	918	1311	1323.28	0.42	0	37242	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	507	-3.32	0.50	12	0.20	-404.00	2694.00	4697	20240102	-71.43	1303	20241031	2.99	4697	-71.43	20240102	1303	2.99	20241031	3465	-61.27	20240227	765	75.42	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
8	20241031	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	4	2	0.31	39831966	30353	16.65	1310	1325	1303	1704	918	1311	1312.29	0.42	0	1028	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	496	-3.25	0.49	12	0.08	-404.00	2694.00	4697	20240102	-72.00	1303	20241031	0.92	4697	-72.00	20240102	1303	0.92	20241031	3465	-62.05	20240227	765	71.90	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
9	20241031	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	0	3	0.00	15132218	11581	6.35	1310	1319	1303	1704	918	1311	1306.64	0.42	0	1365	1359	1335	1323	1299	1287	1329	1293	189	393	500	780	1	1	37751063	495	-3.25	0.49	12	0.03	-404.00	2694.00	4697	20240102	-72.09	1303	20241031	0.61	4697	-72.09	20240102	1303	0.61	20241031	3465	-62.16	20240227	765	71.37	20231103	0.93	N	033540	500	188 억		158694	N	N	0	N	00	N
10	20241030	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1311	-22	5	-1.65	239238699	181034	102.16	1347	1347	1311	1732	934	1333	1321.56	0.40	0	5969	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	495	-3.25	0.49	12	0.48	-404.00	2694.00	4697	20240102	-72.09	1303	20241024	0.61	4697	-72.09	20240102	1303	0.61	20241024	3465	-62.16	20240227	765	71.37	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
11	20241030	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	-14	5	-1.05	198791910	150209	84.77	1347	1347	1312	1732	934	1333	1323.44	0.40	0	3298	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	498	-3.26	0.49	12	0.40	-404.00	2694.00	4697	20240102	-71.92	1303	20241024	1.23	4697	-71.92	20240102	1303	1.23	20241024	3465	-61.93	20240227	765	72.42	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
12	20241030	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-6	5	-0.45	137876358	104054	58.72	1347	1347	1318	1732	934	1333	1325.05	0.40	0	-3519	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	501	-3.28	0.49	12	0.28	-404.00	2694.00	4697	20240102	-71.75	1303	20241024	1.84	4697	-71.75	20240102	1303	1.84	20241024	3465	-61.70	20240227	765	73.46	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
13	20241030	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-6	5	-0.45	107501290	81080	45.76	1347	1347	1318	1732	934	1333	1325.87	0.40	0	-6923	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	501	-3.28	0.49	12	0.21	-404.00	2694.00	4697	20240102	-71.75	1303	20241024	1.84	4697	-71.75	20240102	1303	1.84	20241024	3465	-61.70	20240227	765	73.46	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
14	20241030	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-6	5	-0.45	103652490	78178	44.12	1347	1347	1318	1732	934	1333	1325.85	0.40	0	-6468	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	501	-3.28	0.49	12	0.21	-404.00	2694.00	4697	20240102	-71.75	1303	20241024	1.84	4697	-71.75	20240102	1303	1.84	20241024	3465	-61.70	20240227	765	73.46	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
15	20241030	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-12	5	-0.90	84205736	63469	35.82	1347	1347	1318	1732	934	1333	1326.72	0.40	0	-5350	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	499	-3.27	0.49	12	0.17	-404.00	2694.00	4697	20240102	-71.88	1303	20241024	1.38	4697	-71.88	20240102	1303	1.38	20241024	3465	-61.88	20240227	765	72.68	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
16	20241030	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-6	5	-0.45	44300305	33273	18.78	1347	1347	1321	1732	934	1333	1331.42	0.40	0	-3739	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	501	-3.28	0.49	12	0.09	-404.00	2694.00	4697	20240102	-71.75	1303	20241024	1.84	4697	-71.75	20240102	1303	1.84	20241024	3465	-61.70	20240227	765	73.46	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
17	20241030	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	8	2	0.60	15410796	11505	6.49	1347	1347	1328	1732	934	1333	1339.49	0.40	0	-8159	1409	1370	1344	1305	1279	1358	1293	189	399	500	790	1	1	37751063	506	-3.32	0.50	12	0.03	-404.00	2694.00	4697	20240102	-71.45	1303	20241024	2.92	4697	-71.45	20240102	1303	2.92	20241024	3465	-61.30	20240227	765	75.29	20231103	0.94	N	033540	500	188 억		152708	N	N	0	N	00	N
18	20241029	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-11	5	-0.82	235904533	177082	76.11	1383	1383	1318	1747	941	1344	1332.13	0.41	0	-683	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	503	-3.30	0.49	12	0.47	-404.00	2694.00	4697	20240102	-71.62	1303	20241024	2.30	4697	-71.62	20240102	1303	2.30	20241024	3465	-61.53	20240227	765	74.25	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
19	20241029	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1324	-20	5	-1.49	214952146	161310	69.33	1383	1383	1318	1747	941	1344	1332.50	0.41	0	-735	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	500	-3.28	0.49	12	0.43	-404.00	2694.00	4697	20240102	-71.81	1303	20241024	1.61	4697	-71.81	20240102	1303	1.61	20241024	3465	-61.79	20240227	765	73.07	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
20	20241029	140430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	-10	5	-0.74	196892826	147663	63.46	1383	1383	1318	1747	941	1344	1333.35	0.41	0	2905	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	504	-3.30	0.50	12	0.39	-404.00	2694.00	4697	20240102	-71.60	1303	20241024	2.38	4697	-71.60	20240102	1303	2.38	20241024	3465	-61.50	20240227	765	74.38	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
21	20241029	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	-4	5	-0.30	181475203	136074	58.48	1383	1383	1318	1747	941	1344	1333.60	0.41	0	7216	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	506	-3.32	0.50	12	0.36	-404.00	2694.00	4697	20240102	-71.47	1303	20241024	2.84	4697	-71.47	20240102	1303	2.84	20241024	3465	-61.33	20240227	765	75.16	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
22	20241029	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	4	2	0.30	108570380	81529	35.04	1383	1383	1318	1747	941	1344	1331.58	0.41	0	-6458	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	509	-3.34	0.50	12	0.22	-404.00	2694.00	4697	20240102	-71.30	1303	20241024	3.45	4697	-71.30	20240102	1303	3.45	20241024	3465	-61.10	20240227	765	76.21	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
23	20241029	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-15	5	-1.12	90138395	67782	29.13	1383	1383	1318	1747	941	1344	1329.69	0.41	0	-15297	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	502	-3.29	0.49	12	0.18	-404.00	2694.00	4697	20240102	-71.71	1303	20241024	2.00	4697	-71.71	20240102	1303	2.00	20241024	3465	-61.65	20240227	765	73.73	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
24	20241029	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-9	5	-0.67	79474118	59764	25.69	1383	1383	1318	1747	941	1344	1329.65	0.41	0	-14873	1436	1389	1348	1301	1260	1413	1325	189	403	500	800	1	1	37751063	504	-3.30	0.50	12	0.16	-404.00	2694.00	4697	20240102	-71.58	1303	20241024	2.46	4697	-71.58	20240102	1303	2.46	20241024	3465	-61.47	20240227	765	74.51	20231103	0.92	N	033540	500	188 억		153391	N	N	0	N	00	N
25	20241028	160430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	37	2	2.83	310336610	230317	71.69	1307	1395	1307	1699	915	1307	1347.61	0.32	0	33915	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	507	-3.33	0.50	12	0.61	-404.00	2694.00	4697	20240102	-71.39	1303	20241024	3.15	4697	-71.39	20240102	1303	3.15	20241024	3465	-61.21	20240227	765	75.69	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
26	20241028	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	42	2	3.21	294392208	218451	68.00	1307	1395	1307	1699	915	1307	1347.82	0.32	0	33390	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	509	-3.34	0.50	12	0.58	-404.00	2694.00	4697	20240102	-71.28	1303	20241024	3.53	4697	-71.28	20240102	1303	3.53	20241024	3465	-61.07	20240227	765	76.34	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
27	20241028	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	33	2	2.52	267247159	198228	61.70	1307	1395	1307	1699	915	1307	1348.39	0.32	0	33775	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	506	-3.32	0.50	12	0.53	-404.00	2694.00	4697	20240102	-71.47	1303	20241024	2.84	4697	-71.47	20240102	1303	2.84	20241024	3465	-61.33	20240227	765	75.16	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
28	20241028	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	26	2	1.99	262013082	194312	60.49	1307	1395	1307	1699	915	1307	1348.63	0.32	0	33920	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	503	-3.30	0.49	12	0.51	-404.00	2694.00	4697	20240102	-71.62	1303	20241024	2.30	4697	-71.62	20240102	1303	2.30	20241024	3465	-61.53	20240227	765	74.25	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
29	20241028	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	31	2	2.37	252529911	187223	58.28	1307	1395	1307	1699	915	1307	1349.04	0.32	0	36743	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	505	-3.31	0.50	12	0.50	-404.00	2694.00	4697	20240102	-71.51	1303	20241024	2.69	4697	-71.51	20240102	1303	2.69	20241024	3465	-61.39	20240227	765	74.90	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
30	20241028	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	33	2	2.52	218958907	162105	50.46	1307	1395	1307	1699	915	1307	1350.99	0.32	0	34827	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	506	-3.32	0.50	12	0.43	-404.00	2694.00	4697	20240102	-71.47	1303	20241024	2.84	4697	-71.47	20240102	1303	2.84	20241024	3465	-61.33	20240227	765	75.16	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
31	20241028	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	54	2	4.13	145792043	108138	33.66	1307	1395	1307	1699	915	1307	1348.59	0.32	0	20727	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	514	-3.37	0.51	12	0.29	-404.00	2694.00	4697	20240102	-71.02	1303	20241024	4.45	4697	-71.02	20240102	1303	4.45	20241024	3465	-60.72	20240227	765	77.91	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
32	20241028	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1323	16	2	1.22	28553725	21836	6.80	1307	1323	1307	1699	915	1307	1307.68	0.32	0	2226	1399	1353	1330	1284	1261	1341	1272	189	392	500	780	1	1	37751063	499	-3.27	0.49	12	0.06	-404.00	2694.00	4697	20240102	-71.83	1303	20241024	1.53	4697	-71.83	20240102	1303	1.53	20241024	3465	-61.82	20240227	765	72.94	20231103	0.89	N	033540	500	188 억		119476	N	N	0	N	00	N
33	20241025	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1307	-48	5	-3.54	423107075	318795	13.50	1341	1376	1307	1761	949	1355	1327.28	0.45	0	-52857	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	493	-3.24	0.49	12	0.84	-404.00	2694.00	4697	20240102	-72.17	1303	20241024	0.31	4697	-72.17	20240102	1303	0.31	20241024	3465	-62.28	20240227	765	70.85	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
34	20241025	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1317	-38	5	-2.80	399178417	300540	12.73	1341	1376	1307	1761	949	1355	1328.20	0.45	0	-48522	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	497	-3.26	0.49	12	0.80	-404.00	2694.00	4697	20240102	-71.96	1303	20241024	1.07	4697	-71.96	20240102	1303	1.07	20241024	3465	-61.99	20240227	765	72.16	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
35	20241025	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1323	-32	5	-2.36	353511614	265751	11.25	1341	1376	1311	1761	949	1355	1330.24	0.45	0	-41580	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	499	-3.27	0.49	12	0.70	-404.00	2694.00	4697	20240102	-71.83	1303	20241024	1.53	4697	-71.83	20240102	1303	1.53	20241024	3465	-61.82	20240227	765	72.94	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
36	20241025	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-26	5	-1.92	322523098	242266	10.26	1341	1376	1311	1761	949	1355	1331.28	0.45	0	-35552	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	502	-3.29	0.49	12	0.64	-404.00	2694.00	4697	20240102	-71.71	1303	20241024	2.00	4697	-71.71	20240102	1303	2.00	20241024	3465	-61.65	20240227	765	73.73	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
37	20241025	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1322	-33	5	-2.44	295007315	221424	9.38	1341	1376	1311	1761	949	1355	1332.32	0.45	0	-29014	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	499	-3.27	0.49	12	0.59	-404.00	2694.00	4697	20240102	-71.85	1303	20241024	1.46	4697	-71.85	20240102	1303	1.46	20241024	3465	-61.85	20240227	765	72.81	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
38	20241025	110429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1312	-43	5	-3.17	264833467	198487	8.41	1341	1376	1311	1761	949	1355	1334.26	0.45	0	-23611	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	495	-3.25	0.49	12	0.53	-404.00	2694.00	4697	20240102	-72.07	1303	20241024	0.69	4697	-72.07	20240102	1303	0.69	20241024	3465	-62.14	20240227	765	71.50	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
39	20241025	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1331	-24	5	-1.77	151761912	112748	4.77	1341	1376	1323	1761	949	1355	1346.03	0.45	0	2540	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	502	-3.29	0.49	12	0.30	-404.00	2694.00	4697	20240102	-71.66	1303	20241024	2.15	4697	-71.66	20240102	1303	2.15	20241024	3465	-61.59	20240227	765	73.99	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
40	20241025	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	-1	5	-0.07	43287064	32305	1.37	1341	1354	1337	1761	949	1355	1339.95	0.45	0	14442	1716	1535	1419	1238	1122	1477	1180	189	406	500	810	1	1	37751063	511	-3.35	0.50	12	0.09	-404.00	2694.00	4697	20240102	-71.17	1303	20241024	3.91	4697	-71.17	20240102	1303	3.91	20241024	3465	-60.92	20240227	765	76.99	20231103	0.86	N	033540	500	188 억		170226	N	N	0	N	00	N
41	20241024	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	-3	5	-0.22	3388723188	2356985	725.67	1358	1600	1303	1765	951	1358	1437.90	0.60	0	-54671	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	512	-3.35	0.50	12	6.24	-404.00	2694.00	4697	20240102	-71.15	1303	20241024	3.99	4697	-71.15	20240102	1303	3.99	20241024	3465	-60.89	20240227	765	77.12	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
42	20241024	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	32	2	2.36	3256687489	2260328	695.91	1358	1600	1303	1765	951	1358	1440.80	0.60	0	-49000	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	525	-3.44	0.52	12	5.99	-404.00	2694.00	4697	20240102	-70.41	1303	20241024	6.68	4697	-70.41	20240102	1303	6.68	20241024	3465	-59.88	20240227	765	81.70	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
43	20241024	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1388	30	2	2.21	2840397187	1957343	602.62	1358	1600	1303	1765	951	1358	1451.15	0.60	0	-11453	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	524	-3.44	0.52	12	5.18	-404.00	2694.00	4697	20240102	-70.45	1303	20241024	6.52	4697	-70.45	20240102	1303	6.52	20241024	3465	-59.94	20240227	765	81.44	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
44	20241024	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1392	34	2	2.50	2268771104	1555690	478.96	1358	1600	1303	1765	951	1358	1458.37	0.60	0	-81431	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	525	-3.45	0.52	12	4.12	-404.00	2694.00	4697	20240102	-70.36	1303	20241024	6.83	4697	-70.36	20240102	1303	6.83	20241024	3465	-59.83	20240227	765	81.96	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
45	20241024	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1561	203	2	14.95	655128187	466497	143.62	1358	1562	1303	1765	951	1358	1404.36	0.60	0	38822	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	589	-3.86	0.58	12	1.24	-404.00	2694.00	4697	20240102	-66.77	1303	20241024	19.80	4697	-66.77	20240102	1303	19.80	20241024	3465	-54.95	20240227	765	104.05	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
46	20241024	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-37	5	-2.72	146782291	110485	34.02	1358	1364	1315	1765	951	1358	1328.53	0.60	0	9432	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	499	-3.27	0.49	12	0.29	-404.00	2694.00	4697	20240102	-71.88	1315	20241024	0.46	4697	-71.88	20240102	1315	0.46	20241024	3465	-61.88	20240227	765	72.68	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
47	20241024	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-17	5	-1.25	37191821	27532	8.48	1358	1364	1340	1765	951	1358	1350.86	0.60	0	-16069	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	506	-3.32	0.50	12	0.07	-404.00	2694.00	4697	20240102	-71.45	1317	20241023	1.82	4697	-71.45	20240102	1317	1.82	20241023	3465	-61.30	20240227	765	75.29	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
48	20241024	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	2	2	0.15	12444548	9198	2.83	1358	1364	1348	1765	951	1358	1352.96	0.60	0	-6155	1442	1399	1358	1315	1274	1379	1295	189	407	500	810	1	1	37751063	513	-3.37	0.50	12	0.02	-404.00	2694.00	4697	20240102	-71.05	1317	20241023	3.26	4697	-71.05	20240102	1317	3.26	20241023	3465	-60.75	20240227	765	77.78	20231103	0.87	N	033540	500	188 억		226893	N	N	0	N	00	N
49	20241023	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	-43	5	-3.07	433143215	323056	144.56	1401	1401	1317	1821	981	1401	1340.69	0.47	0	47875	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	513	-3.36	0.50	12	0.86	-404.00	2694.00	4697	20240102	-71.09	1317	20241023	3.11	4697	-71.09	20240102	1317	3.11	20241023	3465	-60.81	20240227	757	79.39	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
50	20241023	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	-38	5	-2.71	421625923	314579	140.77	1401	1401	1317	1821	981	1401	1340.29	0.47	0	51823	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	515	-3.37	0.51	12	0.83	-404.00	2694.00	4697	20240102	-70.98	1317	20241023	3.49	4697	-70.98	20240102	1317	3.49	20241023	3465	-60.66	20240227	757	80.05	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
51	20241023	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1350	-51	5	-3.64	368731783	275594	123.33	1401	1401	1317	1821	981	1401	1337.95	0.47	0	35241	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	510	-3.34	0.50	12	0.73	-404.00	2694.00	4697	20240102	-71.26	1317	20241023	2.51	4697	-71.26	20240102	1317	2.51	20241023	3465	-61.04	20240227	757	78.34	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
52	20241023	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	-66	5	-4.71	334351231	249951	111.85	1401	1401	1317	1821	981	1401	1337.67	0.47	0	22081	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	504	-3.30	0.50	12	0.66	-404.00	2694.00	4697	20240102	-71.58	1317	20241023	1.37	4697	-71.58	20240102	1317	1.37	20241023	3465	-61.47	20240227	757	76.35	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
53	20241023	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-57	5	-4.07	314504083	235107	105.21	1401	1401	1317	1821	981	1401	1337.71	0.47	0	23055	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	507	-3.33	0.50	12	0.62	-404.00	2694.00	4697	20240102	-71.39	1317	20241023	2.05	4697	-71.39	20240102	1317	2.05	20241023	3465	-61.21	20240227	757	77.54	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
54	20241023	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	-64	5	-4.57	259451374	193989	86.81	1401	1401	1317	1821	981	1401	1337.45	0.47	0	17901	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	505	-3.31	0.50	12	0.51	-404.00	2694.00	4697	20240102	-71.54	1317	20241023	1.52	4697	-71.54	20240102	1317	1.52	20241023	3465	-61.41	20240227	757	76.62	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
55	20241023	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-71	5	-5.07	158633252	117940	52.78	1401	1401	1320	1821	981	1401	1345.03	0.47	0	21069	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	502	-3.29	0.49	12	0.31	-404.00	2694.00	4697	20240102	-71.68	1320	20241023	0.76	4697	-71.68	20240102	1320	0.76	20241023	3465	-61.62	20240227	757	75.69	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
56	20241023	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-20	5	-1.43	5874918	4221	1.89	1401	1401	1381	1821	981	1401	1391.83	0.47	0	-174	1524	1462	1416	1354	1308	1439	1331	189	420	500	840	1	1	37751063	521	-3.42	0.51	12	0.01	-404.00	2694.00	4697	20240102	-70.60	1370	20241022	0.80	4697	-70.60	20240102	1370	0.80	20241022	3465	-60.14	20240227	757	82.43	20231023	0.91	N	033540	500	188 억		179274	N	N	0	N	00	N
57	20241022	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-60	5	-4.11	312278833	222207	91.76	1478	1478	1370	1899	1023	1461	1405.35	0.47	0	3339	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	529	-3.47	0.52	12	0.59	-404.00	2694.00	4697	20240102	-70.17	1370	20241022	2.26	4697	-70.17	20240102	1370	2.26	20241022	3465	-59.57	20240227	757	85.07	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
58	20241022	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1397	-64	5	-4.38	286475857	203685	84.11	1478	1478	1370	1899	1023	1461	1406.45	0.47	0	11134	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	527	-3.46	0.52	12	0.54	-404.00	2694.00	4697	20240102	-70.26	1370	20241022	1.97	4697	-70.26	20240102	1370	1.97	20241022	3465	-59.68	20240227	757	84.54	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
59	20241022	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1395	-66	5	-4.52	274942759	195428	80.70	1478	1478	1370	1899	1023	1461	1406.86	0.47	0	11073	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	527	-3.45	0.52	12	0.52	-404.00	2694.00	4697	20240102	-70.30	1370	20241022	1.82	4697	-70.30	20240102	1370	1.82	20241022	3465	-59.74	20240227	757	84.28	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
60	20241022	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	-71	5	-4.86	253977715	180368	74.48	1478	1478	1370	1899	1023	1461	1408.09	0.47	0	11266	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	525	-3.44	0.52	12	0.48	-404.00	2694.00	4697	20240102	-70.41	1370	20241022	1.46	4697	-70.41	20240102	1370	1.46	20241022	3465	-59.88	20240227	757	83.62	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
61	20241022	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-51	5	-3.49	207757859	147244	60.80	1478	1478	1370	1899	1023	1461	1410.95	0.47	0	10183	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	532	-3.49	0.52	12	0.39	-404.00	2694.00	4697	20240102	-69.98	1370	20241022	2.92	4697	-69.98	20240102	1370	2.92	20241022	3465	-59.31	20240227	757	86.26	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
62	20241022	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-51	5	-3.49	191316832	135577	55.98	1478	1478	1370	1899	1023	1461	1411.11	0.47	0	9594	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	532	-3.49	0.52	12	0.36	-404.00	2694.00	4697	20240102	-69.98	1370	20241022	2.92	4697	-69.98	20240102	1370	2.92	20241022	3465	-59.31	20240227	757	86.26	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
63	20241022	100425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1390	-71	5	-4.86	100093960	70471	29.10	1478	1478	1370	1899	1023	1461	1420.32	0.47	0	2171	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	525	-3.44	0.52	12	0.19	-404.00	2694.00	4697	20240102	-70.41	1370	20241022	1.46	4697	-70.41	20240102	1370	1.46	20241022	3465	-59.88	20240227	757	83.62	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
64	20241022	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1475	14	2	0.96	2466847	1680	0.69	1478	1478	1461	1899	1023	1461	1468.67	0.47	0	-802	1519	1490	1467	1438	1415	1478	1426	189	438	500	870	1	1	37751063	557	-3.65	0.55	12	0.00	-404.00	2694.00	4697	20240102	-68.60	1444	20241021	2.15	4697	-68.60	20240102	1444	2.15	20241021	3465	-57.43	20240227	757	94.85	20231023	1.04	N	033540	500	188 억		175890	N	N	0	N	00	N
65	20241021	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1461	-1	5	-0.07	346802545	237309	110.16	1480	1496	1444	1900	1024	1462	1461.40	0.34	0	48864	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	552	-3.62	0.54	12	0.63	-404.00	2694.00	4697	20240102	-68.90	1444	20241021	1.18	4697	-68.90	20240102	1444	1.18	20241021	3465	-57.84	20240227	757	93.00	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
66	20241021	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1449	-13	5	-0.89	328801071	224926	104.41	1480	1496	1445	1900	1024	1462	1461.82	0.34	0	49790	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	547	-3.59	0.54	12	0.60	-404.00	2694.00	4697	20240102	-69.15	1445	20241021	0.28	4697	-69.15	20240102	1445	0.28	20241021	3465	-58.18	20240227	757	91.41	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
67	20241021	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1463	1	2	0.07	214495158	146156	67.85	1480	1496	1446	1900	1024	1462	1467.58	0.34	0	40256	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	552	-3.62	0.54	12	0.39	-404.00	2694.00	4697	20240102	-68.85	1446	20241021	1.18	4697	-68.85	20240102	1446	1.18	20241021	3465	-57.78	20240227	757	93.26	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
68	20241021	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1472	10	2	0.68	196178607	133692	62.06	1480	1496	1446	1900	1024	1462	1467.39	0.34	0	47019	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	556	-3.64	0.55	12	0.35	-404.00	2694.00	4697	20240102	-68.66	1446	20241021	1.80	4697	-68.66	20240102	1446	1.80	20241021	3465	-57.52	20240227	757	94.45	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
69	20241021	120425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1469	7	2	0.48	164812270	112345	52.15	1480	1496	1446	1900	1024	1462	1467.02	0.34	0	45908	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	555	-3.64	0.55	12	0.30	-404.00	2694.00	4697	20240102	-68.72	1446	20241021	1.59	4697	-68.72	20240102	1446	1.59	20241021	3465	-57.60	20240227	757	94.06	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
70	20241021	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1460	-2	5	-0.14	117396336	79999	37.14	1480	1496	1446	1900	1024	1462	1467.47	0.34	0	26222	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	551	-3.61	0.54	12	0.21	-404.00	2694.00	4697	20240102	-68.92	1446	20241021	0.97	4697	-68.92	20240102	1446	0.97	20241021	3465	-57.86	20240227	757	92.87	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
71	20241021	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1466	4	2	0.27	62105994	42003	19.50	1480	1496	1466	1900	1024	1462	1478.61	0.34	0	14086	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	553	-3.63	0.54	12	0.11	-404.00	2694.00	4697	20240102	-68.79	1462	20241018	0.27	4697	-68.79	20240102	1462	0.27	20241018	3465	-57.69	20240227	757	93.66	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
72	20241021	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1475	13	2	0.89	6215316	4190	1.95	1480	1496	1473	1900	1024	1462	1483.37	0.34	0	36	1546	1504	1483	1441	1420	1493	1430	189	438	500	870	1	1	37751063	557	-3.65	0.55	12	0.01	-404.00	2694.00	4697	20240102	-68.60	1462	20241018	0.89	4697	-68.60	20240102	1462	0.89	20241018	3465	-57.43	20240227	757	94.85	20231023	1.09	N	033540	500	188 억		127126	N	N	0	N	00	N
73	20241018	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1462	-63	5	-4.13	313112173	209943	300.93	1525	1525	1462	1982	1068	1525	1491.88	0.34	0	-1669	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	552	-3.62	0.54	12	0.56	-404.00	2694.00	4697	20240102	-68.87	1462	20241018	0.00	4697	-68.87	20240102	1462	0.00	20241018	3465	-57.81	20240227	727	101.10	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
74	20241018	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1484	-41	5	-2.69	265241942	177324	254.18	1525	1525	1475	1982	1068	1525	1495.80	0.34	0	-7769	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	560	-3.67	0.55	12	0.47	-404.00	2694.00	4697	20240102	-68.41	1475	20241018	0.61	4697	-68.41	20240102	1475	0.61	20241018	3465	-57.17	20240227	727	104.13	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
75	20241018	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1485	-40	5	-2.62	252430352	168709	241.83	1525	1525	1475	1982	1068	1525	1496.25	0.34	0	-6077	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	561	-3.68	0.55	12	0.45	-404.00	2694.00	4697	20240102	-68.38	1475	20241018	0.68	4697	-68.38	20240102	1475	0.68	20241018	3465	-57.14	20240227	727	104.26	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
76	20241018	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1488	-37	5	-2.43	199187214	132766	190.31	1525	1525	1488	1982	1068	1525	1500.29	0.34	0	-8716	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	562	-3.68	0.55	12	0.35	-404.00	2694.00	4697	20240102	-68.32	1488	20241018	0.00	4697	-68.32	20240102	1488	0.00	20241018	3465	-57.06	20240227	727	104.68	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
77	20241018	120429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1498	-27	5	-1.77	154152205	102613	147.09	1525	1525	1491	1982	1068	1525	1502.27	0.34	0	3068	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	566	-3.71	0.56	12	0.27	-404.00	2694.00	4697	20240102	-68.11	1491	20241018	0.47	4697	-68.11	20240102	1491	0.47	20241018	3465	-56.77	20240227	727	106.05	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
78	20241018	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1504	-21	5	-1.38	136829404	91051	130.51	1525	1525	1491	1982	1068	1525	1502.78	0.34	0	-760	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	568	-3.72	0.56	12	0.24	-404.00	2694.00	4697	20240102	-67.98	1491	20241018	0.87	4697	-67.98	20240102	1491	0.87	20241018	3465	-56.59	20240227	727	106.88	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
79	20241018	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1493	-32	5	-2.10	129695570	86290	123.69	1525	1525	1491	1982	1068	1525	1503.02	0.34	0	-607	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	564	-3.70	0.55	12	0.23	-404.00	2694.00	4697	20240102	-68.21	1491	20241018	0.13	4697	-68.21	20240102	1491	0.13	20241018	3465	-56.91	20240227	727	105.36	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
80	20241018	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1515	-10	5	-0.66	4865314	3195	4.58	1525	1525	1515	1982	1068	1525	1522.79	0.34	0	-218	1561	1542	1530	1511	1499	1537	1506	189	457	500	910	1	1	37751063	572	-3.75	0.56	12	0.01	-404.00	2694.00	4697	20240102	-67.75	1500	20241015	1.00	4697	-67.75	20240102	1500	1.00	20241015	3465	-56.28	20240227	727	108.39	20231020	1.15	N	033540	500	188 억		128776	N	N	0	N	00	N
81	20241017	160423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1525	-15	5	-0.97	105260082	68885	55.30	1549	1549	1518	2000	1078	1540	1528.10	0.35	0	-4503	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	576	-3.77	0.57	12	0.18	-404.00	2694.00	4697	20240102	-67.53	1500	20241015	1.67	4697	-67.53	20240102	1500	1.67	20241015	3465	-55.99	20240227	727	109.77	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
82	20241017	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1529	-11	5	-0.71	101114455	66167	53.12	1549	1549	1518	2000	1078	1540	1528.17	0.35	0	-4136	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	577	-3.78	0.57	12	0.18	-404.00	2694.00	4697	20240102	-67.45	1500	20241015	1.93	4697	-67.45	20240102	1500	1.93	20241015	3465	-55.87	20240227	727	110.32	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
83	20241017	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1523	-17	5	-1.10	93393951	61095	49.05	1549	1549	1518	2000	1078	1540	1528.67	0.35	0	-3284	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	575	-3.77	0.57	12	0.16	-404.00	2694.00	4697	20240102	-67.58	1500	20241015	1.53	4697	-67.58	20240102	1500	1.53	20241015	3465	-56.05	20240227	727	109.49	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
84	20241017	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1524	-16	5	-1.04	68232483	44647	35.84	1549	1549	1518	2000	1078	1540	1528.27	0.35	0	-2714	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	575	-3.77	0.57	12	0.12	-404.00	2694.00	4697	20240102	-67.55	1500	20241015	1.60	4697	-67.55	20240102	1500	1.60	20241015	3465	-56.02	20240227	727	109.63	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
85	20241017	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1537	-3	5	-0.19	64221472	42022	33.74	1549	1549	1518	2000	1078	1540	1528.28	0.35	0	-1543	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	580	-3.80	0.57	12	0.11	-404.00	2694.00	4697	20240102	-67.28	1500	20241015	2.47	4697	-67.28	20240102	1500	2.47	20241015	3465	-55.64	20240227	727	111.42	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
86	20241017	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1518	-22	5	-1.43	55163482	36074	28.96	1549	1549	1518	2000	1078	1540	1529.18	0.35	0	-1628	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	573	-3.76	0.56	12	0.10	-404.00	2694.00	4697	20240102	-67.68	1500	20241015	1.20	4697	-67.68	20240102	1500	1.20	20241015	3465	-56.19	20240227	727	108.80	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
87	20241017	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1524	-16	5	-1.04	32047739	20869	16.75	1549	1549	1524	2000	1078	1540	1535.66	0.35	0	-1948	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	575	-3.77	0.57	12	0.06	-404.00	2694.00	4697	20240102	-67.55	1500	20241015	1.60	4697	-67.55	20240102	1500	1.60	20241015	3465	-56.02	20240227	727	109.63	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
88	20241017	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1538	-2	5	-0.13	633066	411	0.33	1549	1549	1538	2000	1078	1540	1540.31	0.35	0	83	1580	1560	1550	1530	1520	1555	1525	189	460	500	920	1	1	37751063	581	-3.81	0.57	12	0.00	-404.00	2694.00	4697	20240102	-67.26	1500	20241015	2.53	4697	-67.26	20240102	1500	2.53	20241015	3465	-55.61	20240227	727	111.55	20231020	1.16	N	033540	500	188 억		133279	N	N	0	N	00	N
89	20241016	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1540	-30	5	-1.91	190986863	123323	17.61	1570	1570	1540	2040	1099	1570	1548.76	0.38	0	-8578	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	581	-3.81	0.57	12	0.33	-404.00	2694.00	4697	20240102	-67.21	1500	20241015	2.67	4697	-67.21	20240102	1500	2.67	20241015	3465	-55.56	20240227	727	111.83	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
90	20241016	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1545	-25	5	-1.59	168701922	108867	15.55	1570	1570	1540	2040	1099	1570	1549.58	0.38	0	-5978	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	583	-3.82	0.57	12	0.29	-404.00	2694.00	4697	20240102	-67.11	1500	20241015	3.00	4697	-67.11	20240102	1500	3.00	20241015	3465	-55.41	20240227	727	112.52	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
91	20241016	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1548	-22	5	-1.40	133898043	86308	12.33	1570	1570	1546	2040	1099	1570	1551.36	0.38	0	421	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	584	-3.83	0.57	12	0.23	-404.00	2694.00	4697	20240102	-67.04	1500	20241015	3.20	4697	-67.04	20240102	1500	3.20	20241015	3465	-55.32	20240227	727	112.93	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
92	20241016	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1547	-23	5	-1.46	128876663	83066	11.86	1570	1570	1546	2040	1099	1570	1551.46	0.38	0	3010	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	584	-3.83	0.57	12	0.22	-404.00	2694.00	4697	20240102	-67.06	1500	20241015	3.13	4697	-67.06	20240102	1500	3.13	20241015	3465	-55.35	20240227	727	112.79	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
93	20241016	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1548	-22	5	-1.40	98569521	63474	9.07	1570	1570	1547	2040	1099	1570	1552.86	0.38	0	2522	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	584	-3.83	0.57	12	0.17	-404.00	2694.00	4697	20240102	-67.04	1500	20241015	3.20	4697	-67.04	20240102	1500	3.20	20241015	3465	-55.32	20240227	727	112.93	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
94	20241016	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1563	-7	5	-0.45	59351137	38162	5.45	1570	1570	1547	2040	1099	1570	1555.17	0.38	0	4427	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	590	-3.87	0.58	12	0.10	-404.00	2694.00	4697	20240102	-66.72	1500	20241015	4.20	4697	-66.72	20240102	1500	4.20	20241015	3465	-54.89	20240227	727	114.99	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
95	20241016	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1555	-15	5	-0.96	39222141	25221	3.60	1570	1570	1547	2040	1099	1570	1555.03	0.38	0	3842	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	587	-3.85	0.58	12	0.07	-404.00	2694.00	4697	20240102	-66.89	1500	20241015	3.67	4697	-66.89	20240102	1500	3.67	20241015	3465	-55.12	20240227	727	113.89	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
96	20241016	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1568	-2	5	-0.13	10120826	6503	0.93	1570	1570	1547	2040	1099	1570	1555.94	0.38	0	1597	1714	1642	1571	1499	1428	1606	1463	189	470	500	940	1	1	37751063	592	-3.88	0.58	12	0.02	-404.00	2694.00	4697	20240102	-66.62	1500	20241015	4.53	4697	-66.62	20240102	1500	4.53	20241015	3465	-54.75	20240227	727	115.68	20231020	1.19	N	033540	500	188 억		141857	N	N	0	N	00	N
97	20241015	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1570	-75	5	-4.56	1068998677	685297	466.99	1627	1643	1500	2135	1152	1645	1559.90	0.28	0	34812	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	593	-3.89	0.58	12	1.82	-404.00	2694.00	4697	20240102	-66.57	1500	20241015	4.67	4697	-66.57	20240102	1500	4.67	20241015	3465	-54.69	20240227	727	115.96	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
98	20241015	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1560	-85	5	-5.17	1049519144	672876	458.52	1627	1643	1500	2135	1152	1645	1559.75	0.28	0	37649	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	589	-3.86	0.58	12	1.78	-404.00	2694.00	4697	20240102	-66.79	1500	20241015	4.00	4697	-66.79	20240102	1500	4.00	20241015	3465	-54.98	20240227	727	114.58	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
99	20241015	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1568	-77	5	-4.68	969043831	621419	423.46	1627	1643	1500	2135	1152	1645	1559.40	0.28	0	38663	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	592	-3.88	0.58	12	1.65	-404.00	2694.00	4697	20240102	-66.62	1500	20241015	4.53	4697	-66.62	20240102	1500	4.53	20241015	3465	-54.75	20240227	727	115.68	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
100	20241015	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1569	-76	5	-4.62	924674599	593139	404.19	1627	1643	1500	2135	1152	1645	1558.95	0.28	0	43057	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	592	-3.88	0.58	12	1.57	-404.00	2694.00	4697	20240102	-66.60	1500	20241015	4.60	4697	-66.60	20240102	1500	4.60	20241015	3465	-54.72	20240227	727	115.82	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
101	20241015	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	-65	5	-3.95	881632575	565731	385.51	1627	1643	1500	2135	1152	1645	1558.40	0.28	0	51461	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	596	-3.91	0.59	12	1.50	-404.00	2694.00	4697	20240102	-66.36	1500	20241015	5.33	4697	-66.36	20240102	1500	5.33	20241015	3465	-54.40	20240227	727	117.33	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
102	20241015	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1521	-124	5	-7.54	686774220	441500	300.86	1627	1643	1500	2135	1152	1645	1555.55	0.28	0	72826	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	574	-3.76	0.56	12	1.17	-404.00	2694.00	4697	20240102	-67.62	1500	20241015	1.40	4697	-67.62	20240102	1500	1.40	20241015	3465	-56.10	20240227	727	109.22	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
103	20241015	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1621	-24	5	-1.46	101785508	62738	42.75	1627	1643	1615	2135	1152	1645	1622.39	0.28	0	-1902	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	612	-4.01	0.60	12	0.17	-404.00	2694.00	4697	20240102	-65.49	1504	20240805	7.78	4697	-65.49	20240102	1504	7.78	20240805	3465	-53.22	20240227	727	122.97	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
104	20241015	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1615	-30	5	-1.82	17514156	10804	7.36	1627	1627	1615	2135	1152	1645	1621.08	0.28	0	-3886	1677	1661	1650	1634	1623	1655	1628	189	490	500	980	1	1	37751063	610	-4.00	0.60	12	0.03	-404.00	2694.00	4697	20240102	-65.62	1504	20240805	7.38	4697	-65.62	20240102	1504	7.38	20240805	3465	-53.39	20240227	727	122.15	20231020	1.20	N	033540	500	188 억		107045	N	N	0	N	00	N
105	20241014	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1645	-27	5	-1.61	208658477	126729	118.58	1661	1666	1639	2170	1171	1672	1646.48	0.26	0	10756	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	621	-4.07	0.61	12	0.34	-404.00	2694.00	4697	20240102	-64.98	1504	20240805	9.38	4697	-64.98	20240102	1504	9.38	20240805	3465	-52.53	20240227	727	126.27	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
106	20241014	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1647	-25	5	-1.50	195253426	118570	110.94	1661	1666	1639	2170	1171	1672	1646.71	0.26	0	11464	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	622	-4.08	0.61	12	0.31	-404.00	2694.00	4697	20240102	-64.94	1504	20240805	9.51	4697	-64.94	20240102	1504	9.51	20240805	3465	-52.47	20240227	727	126.55	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
107	20241014	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1646	-26	5	-1.56	173645922	105423	98.64	1661	1666	1639	2170	1171	1672	1647.11	0.26	0	11687	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	621	-4.07	0.61	12	0.28	-404.00	2694.00	4697	20240102	-64.96	1504	20240805	9.44	4697	-64.96	20240102	1504	9.44	20240805	3465	-52.50	20240227	727	126.41	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
108	20241014	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1642	-30	5	-1.79	150995876	91649	85.76	1661	1666	1639	2170	1171	1672	1647.52	0.26	0	11878	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	620	-4.06	0.61	12	0.24	-404.00	2694.00	4697	20240102	-65.04	1504	20240805	9.18	4697	-65.04	20240102	1504	9.18	20240805	3465	-52.61	20240227	727	125.86	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
109	20241014	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1642	-30	5	-1.79	128654877	78037	73.02	1661	1666	1640	2170	1171	1672	1648.61	0.26	0	11750	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	620	-4.06	0.61	12	0.21	-404.00	2694.00	4697	20240102	-65.04	1504	20240805	9.18	4697	-65.04	20240102	1504	9.18	20240805	3465	-52.61	20240227	727	125.86	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
110	20241014	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1657	-15	5	-0.90	110953799	67309	62.98	1661	1666	1640	2170	1171	1672	1648.39	0.26	0	18507	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	626	-4.10	0.62	12	0.18	-404.00	2694.00	4697	20240102	-64.72	1504	20240805	10.17	4697	-64.72	20240102	1504	10.17	20240805	3465	-52.18	20240227	727	127.92	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
111	20241014	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1642	-30	5	-1.79	58021662	35139	32.88	1661	1666	1642	2170	1171	1672	1651.14	0.26	0	-1929	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	620	-4.06	0.61	12	0.09	-404.00	2694.00	4697	20240102	-65.04	1504	20240805	9.18	4697	-65.04	20240102	1504	9.18	20240805	3465	-52.61	20240227	727	125.86	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
112	20241014	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1660	-12	5	-0.72	8694139	5235	4.90	1661	1666	1657	2170	1171	1672	1660.55	0.26	0	1011	1726	1698	1684	1656	1642	1692	1650	189	498	500	1000	1	1	37751063	627	-4.11	0.62	12	0.01	-404.00	2694.00	4697	20240102	-64.66	1504	20240805	10.37	4697	-64.66	20240102	1504	10.37	20240805	3465	-52.09	20240227	727	128.34	20231020	1.17	N	033540	500	188 억		96489	N	N	0	N	00	N
113	20241011	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1672	-39	5	-2.28	178463214	105903	49.12	1711	1712	1670	2220	1198	1711	1685.17	0.32	0	-24428	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	631	-4.14	0.62	12	0.28	-404.00	2694.00	4697	20240102	-64.40	1504	20240805	11.17	4697	-64.40	20240102	1504	11.17	20240805	3465	-51.75	20240227	727	129.99	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
114	20241011	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1685	-26	5	-1.52	164442924	97522	45.23	1711	1712	1670	2220	1198	1711	1686.21	0.32	0	-20506	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	636	-4.17	0.63	12	0.26	-404.00	2694.00	4697	20240102	-64.13	1504	20240805	12.03	4697	-64.13	20240102	1504	12.03	20240805	3465	-51.37	20240227	727	131.77	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
115	20241011	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1688	-23	5	-1.34	127752401	75640	35.08	1711	1712	1678	2220	1198	1711	1688.95	0.32	0	-16881	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	637	-4.18	0.63	12	0.20	-404.00	2694.00	4697	20240102	-64.06	1504	20240805	12.23	4697	-64.06	20240102	1504	12.23	20240805	3465	-51.28	20240227	727	132.19	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
116	20241011	130414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1680	-31	5	-1.81	119260619	70598	32.74	1711	1712	1678	2220	1198	1711	1689.29	0.32	0	-15294	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	634	-4.16	0.62	12	0.19	-404.00	2694.00	4697	20240102	-64.23	1504	20240805	11.70	4697	-64.23	20240102	1504	11.70	20240805	3465	-51.52	20240227	727	131.09	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
117	20241011	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1689	-22	5	-1.29	90895111	53731	24.92	1711	1712	1680	2220	1198	1711	1691.67	0.32	0	-16117	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	638	-4.18	0.63	12	0.14	-404.00	2694.00	4697	20240102	-64.04	1504	20240805	12.30	4697	-64.04	20240102	1504	12.30	20240805	3465	-51.26	20240227	727	132.32	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
118	20241011	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1692	-19	5	-1.11	71660072	42309	19.62	1711	1712	1684	2220	1198	1711	1693.73	0.32	0	-9116	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	639	-4.19	0.63	12	0.11	-404.00	2694.00	4697	20240102	-63.98	1504	20240805	12.50	4697	-63.98	20240102	1504	12.50	20240805	3465	-51.17	20240227	727	132.74	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
119	20241011	100417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1703	-8	5	-0.47	52164823	30771	14.27	1711	1712	1684	2220	1198	1711	1695.26	0.32	0	-4568	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	643	-4.22	0.63	12	0.08	-404.00	2694.00	4697	20240102	-63.74	1504	20240805	13.23	4697	-63.74	20240102	1504	13.23	20240805	3465	-50.85	20240227	727	134.25	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
120	20241011	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1712	1	2	0.06	1806706	1056	0.49	1711	1712	1701	2220	1198	1711	1710.90	0.32	0	-881	1755	1733	1716	1694	1677	1724	1685	189	509	500	1020	1	1	37751063	646	-4.24	0.64	12	0.00	-404.00	2694.00	4697	20240102	-63.55	1504	20240805	13.83	4697	-63.55	20240102	1504	13.83	20240805	3465	-50.59	20240227	727	135.49	20231020	1.16	N	033540	500	188 억		120917	N	N	0	N	00	N
121	20241010	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1711	21	2	1.24	356705064	208062	182.77	1738	1738	1699	2195	1183	1690	1714.42	0.27	0	18043	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	646	-4.24	0.64	12	0.55	-404.00	2694.00	4697	20240102	-63.57	1504	20240805	13.76	4697	-63.57	20240102	1504	13.76	20240805	3465	-50.62	20240227	727	135.35	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
122	20241010	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1718	28	2	1.66	308927671	180162	158.26	1738	1738	1699	2195	1183	1690	1714.72	0.27	0	36007	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	649	-4.25	0.64	12	0.48	-404.00	2694.00	4697	20240102	-63.42	1504	20240805	14.23	4697	-63.42	20240102	1504	14.23	20240805	3465	-50.42	20240227	727	136.31	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
123	20241010	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1716	26	2	1.54	275689184	160773	141.23	1738	1738	1699	2195	1183	1690	1714.77	0.27	0	34234	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	648	-4.25	0.64	12	0.43	-404.00	2694.00	4697	20240102	-63.47	1504	20240805	14.10	4697	-63.47	20240102	1504	14.10	20240805	3465	-50.48	20240227	727	136.04	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
124	20241010	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1719	29	2	1.72	247961567	144625	127.04	1738	1738	1699	2195	1183	1690	1714.51	0.27	0	31857	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	649	-4.25	0.64	12	0.38	-404.00	2694.00	4697	20240102	-63.40	1504	20240805	14.30	4697	-63.40	20240102	1504	14.30	20240805	3465	-50.39	20240227	727	136.45	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
125	20241010	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1720	30	2	1.78	234503146	136780	120.15	1738	1738	1699	2195	1183	1690	1714.45	0.27	0	31219	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	649	-4.26	0.64	12	0.36	-404.00	2694.00	4697	20240102	-63.38	1504	20240805	14.36	4697	-63.38	20240102	1504	14.36	20240805	3465	-50.36	20240227	727	136.59	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
126	20241010	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1723	33	2	1.95	211484015	123353	108.36	1738	1738	1699	2195	1183	1690	1714.46	0.27	0	22431	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	650	-4.26	0.64	12	0.33	-404.00	2694.00	4697	20240102	-63.32	1504	20240805	14.56	4697	-63.32	20240102	1504	14.56	20240805	3465	-50.27	20240227	727	137.00	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
127	20241010	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1702	12	2	0.71	167129928	97499	85.65	1738	1738	1699	2195	1183	1690	1714.17	0.27	0	8675	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	643	-4.21	0.63	12	0.26	-404.00	2694.00	4697	20240102	-63.76	1504	20240805	13.16	4697	-63.76	20240102	1504	13.16	20240805	3465	-50.88	20240227	727	134.11	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
128	20241010	090421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1703	13	2	0.77	23746981	13882	12.19	1738	1738	1700	2195	1183	1690	1710.63	0.27	0	-6221	1736	1712	1691	1667	1646	1725	1680	189	505	500	1010	1	1	37751063	643	-4.22	0.63	12	0.04	-404.00	2694.00	4697	20240102	-63.74	1504	20240805	13.23	4697	-63.74	20240102	1504	13.23	20240805	3465	-50.85	20240227	727	134.25	20231020	1.14	N	033540	500	188 억		102677	N	N	0	N	00	N
129	20241008	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1690	6	2	0.36	185842474	110096	55.07	1671	1715	1670	2185	1179	1684	1687.98	0.29	0	-8146	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	638	-4.18	0.63	12	0.29	-404.00	2694.00	4697	20240102	-64.02	1504	20240805	12.37	4697	-64.02	20240102	1504	12.37	20240805	3465	-51.23	20240227	727	132.46	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
130	20241008	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1687	3	2	0.18	156085301	92453	46.24	1671	1715	1670	2185	1179	1684	1688.27	0.29	0	-4224	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	637	-4.18	0.63	12	0.24	-404.00	2694.00	4697	20240102	-64.08	1504	20240805	12.17	4697	-64.08	20240102	1504	12.17	20240805	3465	-51.31	20240227	727	132.05	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
131	20241008	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1695	11	2	0.65	130001400	77025	38.53	1671	1715	1670	2185	1179	1684	1687.78	0.29	0	833	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	640	-4.20	0.63	12	0.20	-404.00	2694.00	4697	20240102	-63.91	1504	20240805	12.70	4697	-63.91	20240102	1504	12.70	20240805	3465	-51.08	20240227	727	133.15	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
132	20241008	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1695	11	2	0.65	109496089	64898	32.46	1671	1715	1670	2185	1179	1684	1687.20	0.29	0	341	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	640	-4.20	0.63	12	0.17	-404.00	2694.00	4697	20240102	-63.91	1504	20240805	12.70	4697	-63.91	20240102	1504	12.70	20240805	3465	-51.08	20240227	727	133.15	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
133	20241008	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1692	8	2	0.48	100597077	59641	29.83	1671	1715	1670	2185	1179	1684	1686.71	0.29	0	1814	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	639	-4.19	0.63	12	0.16	-404.00	2694.00	4697	20240102	-63.98	1504	20240805	12.50	4697	-63.98	20240102	1504	12.50	20240805	3465	-51.17	20240227	727	132.74	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
134	20241008	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1681	-3	5	-0.18	89637107	53149	26.58	1671	1715	1670	2185	1179	1684	1686.52	0.29	0	5212	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	635	-4.16	0.62	12	0.14	-404.00	2694.00	4697	20240102	-64.21	1504	20240805	11.77	4697	-64.21	20240102	1504	11.77	20240805	3465	-51.49	20240227	727	131.22	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
135	20241008	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1700	16	2	0.95	70416626	41749	20.88	1671	1715	1670	2185	1179	1684	1686.67	0.29	0	7144	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	642	-4.21	0.63	12	0.11	-404.00	2694.00	4697	20240102	-63.81	1504	20240805	13.03	4697	-63.81	20240102	1504	13.03	20240805	3465	-50.94	20240227	727	133.84	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
136	20241008	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1695	11	2	0.65	15168366	9080	4.54	1671	1695	1670	2185	1179	1684	1670.52	0.29	0	2319	1788	1735	1697	1644	1606	1717	1626	189	501	500	1010	1	1	37751063	640	-4.20	0.63	12	0.02	-404.00	2694.00	4697	20240102	-63.91	1504	20240805	12.70	4697	-63.91	20240102	1504	12.70	20240805	3465	-51.08	20240227	727	133.15	20231020	1.13	N	033540	500	188 억		110380	N	N	0	N	00	N
137	20241007	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1684	29	2	1.75	325690242	192593	172.56	1750	1750	1659	2150	1159	1655	1691.09	0.26	0	12853	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	636	-4.17	0.63	12	0.51	-404.00	2694.00	4697	20240102	-64.15	1504	20240805	11.97	4697	-64.15	20240102	1504	11.97	20240805	3465	-51.40	20240227	727	131.64	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
138	20241007	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1691	36	2	2.18	319955519	189189	169.51	1750	1750	1659	2150	1159	1655	1691.21	0.26	0	12612	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	638	-4.19	0.63	12	0.50	-404.00	2694.00	4697	20240102	-64.00	1504	20240805	12.43	4697	-64.00	20240102	1504	12.43	20240805	3465	-51.20	20240227	727	132.60	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
139	20241007	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1689	34	2	2.05	298724360	176622	158.25	1750	1750	1659	2150	1159	1655	1691.33	0.26	0	12565	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	638	-4.18	0.63	12	0.47	-404.00	2694.00	4697	20240102	-64.04	1504	20240805	12.30	4697	-64.04	20240102	1504	12.30	20240805	3465	-51.26	20240227	727	132.32	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
140	20241007	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1683	28	2	1.69	271900775	160704	143.99	1750	1750	1659	2150	1159	1655	1691.95	0.26	0	5244	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	635	-4.17	0.62	12	0.43	-404.00	2694.00	4697	20240102	-64.17	1504	20240805	11.90	4697	-64.17	20240102	1504	11.90	20240805	3465	-51.43	20240227	727	131.50	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
141	20241007	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1677	22	2	1.33	259192131	153142	137.21	1750	1750	1659	2150	1159	1655	1692.51	0.26	0	5122	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	633	-4.15	0.62	12	0.41	-404.00	2694.00	4697	20240102	-64.30	1504	20240805	11.50	4697	-64.30	20240102	1504	11.50	20240805	3465	-51.60	20240227	727	130.67	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
142	20241007	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1683	28	2	1.69	245047692	144719	129.67	1750	1750	1659	2150	1159	1655	1693.28	0.26	0	6631	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	635	-4.17	0.62	12	0.38	-404.00	2694.00	4697	20240102	-64.17	1504	20240805	11.90	4697	-64.17	20240102	1504	11.90	20240805	3465	-51.43	20240227	727	131.50	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
143	20241007	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1673	18	2	1.09	222633777	131361	117.70	1750	1750	1659	2150	1159	1655	1694.84	0.26	0	4581	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	632	-4.14	0.62	12	0.35	-404.00	2694.00	4697	20240102	-64.38	1504	20240805	11.24	4697	-64.38	20240102	1504	11.24	20240805	3465	-51.72	20240227	727	130.12	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
144	20241007	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1674	19	2	1.15	127888313	74797	67.02	1750	1750	1659	2150	1159	1655	1709.85	0.26	0	-7409	1674	1664	1649	1639	1624	1669	1644	189	495	500	990	1	1	37751063	632	-4.14	0.62	12	0.20	-404.00	2694.00	4697	20240102	-64.36	1504	20240805	11.30	4697	-64.36	20240102	1504	11.30	20240805	3465	-51.69	20240227	727	130.26	20231020	1.19	N	033540	500	188 억		97770	N	N	0	N	00	N
145	20241004	160355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	21	2	1.29	181434468	110165	22.85	1637	1659	1634	2120	1144	1634	1646.92	0.22	0	15103	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	625	-4.10	0.61	12	0.29	-404.00	2694.00	4697	20240102	-64.76	1504	20240805	10.04	4697	-64.76	20240102	1504	10.04	20240805	3465	-52.24	20240227	727	127.65	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
146	20241004	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1653	19	2	1.16	164228443	99753	20.69	1637	1659	1634	2120	1144	1634	1646.35	0.22	0	15948	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	624	-4.09	0.61	12	0.26	-404.00	2694.00	4697	20240102	-64.81	1504	20240805	9.91	4697	-64.81	20240102	1504	9.91	20240805	3465	-52.29	20240227	727	127.37	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
147	20241004	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1647	13	2	0.80	151656345	92132	19.11	1637	1659	1634	2120	1144	1634	1646.08	0.22	0	15948	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	622	-4.08	0.61	12	0.24	-404.00	2694.00	4697	20240102	-64.94	1504	20240805	9.51	4697	-64.94	20240102	1504	9.51	20240805	3465	-52.47	20240227	727	126.55	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
148	20241004	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1654	20	2	1.22	144296675	87668	18.19	1637	1659	1634	2120	1144	1634	1645.94	0.22	0	17117	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	624	-4.09	0.61	12	0.23	-404.00	2694.00	4697	20240102	-64.79	1504	20240805	9.97	4697	-64.79	20240102	1504	9.97	20240805	3465	-52.27	20240227	727	127.51	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
149	20241004	120356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	21	2	1.29	136825152	83144	17.25	1637	1659	1634	2120	1144	1634	1645.64	0.22	0	17158	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	625	-4.10	0.61	12	0.22	-404.00	2694.00	4697	20240102	-64.76	1504	20240805	10.04	4697	-64.76	20240102	1504	10.04	20240805	3465	-52.24	20240227	727	127.65	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
150	20241004	110356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	18	2	1.10	112242256	68270	14.16	1637	1659	1634	2120	1144	1634	1644.09	0.22	0	15371	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	624	-4.09	0.61	12	0.18	-404.00	2694.00	4697	20240102	-64.83	1504	20240805	9.84	4697	-64.83	20240102	1504	9.84	20240805	3465	-52.32	20240227	727	127.24	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
151	20241004	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1637	3	2	0.18	38731563	23628	4.90	1637	1659	1634	2120	1144	1634	1639.22	0.22	0	-886	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	618	-4.05	0.61	12	0.06	-404.00	2694.00	4697	20240102	-65.15	1504	20240805	8.84	4697	-65.15	20240102	1504	8.84	20240805	3465	-52.76	20240227	727	125.17	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
152	20241004	090352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1640	6	2	0.37	2515490	1531	0.32	1637	1659	1637	2120	1144	1634	1643.04	0.22	0	-172	1733	1683	1658	1608	1583	1671	1596	189	486	500	980	1	1	37751063	619	-4.06	0.61	12	0.00	-404.00	2694.00	4697	20240102	-65.08	1504	20240805	9.04	4697	-65.08	20240102	1504	9.04	20240805	3465	-52.67	20240227	727	125.58	20231020	1.18	N	033540	500	188 억		82667	N	N	0	N	00	N
153	20241002	160353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1634	-89	5	-5.17	793433859	477552	238.89	1705	1708	1633	2235	1207	1723	1661.47	0.28	0	-22495	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	617	-4.04	0.61	12	1.27	-404.00	2694.00	4697	20240102	-65.21	1504	20240805	8.64	4697	-65.21	20240102	1504	8.64	20240805	3465	-52.84	20240227	727	124.76	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
154	20241002	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1635	-88	5	-5.11	744807527	447808	224.01	1705	1708	1633	2235	1207	1723	1663.23	0.28	0	-11669	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	617	-4.05	0.61	12	1.19	-404.00	2694.00	4697	20240102	-65.19	1504	20240805	8.71	4697	-65.19	20240102	1504	8.71	20240805	3465	-52.81	20240227	727	124.90	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
155	20241002	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1655	-68	5	-3.95	548706637	328553	164.35	1705	1708	1655	2235	1207	1723	1670.07	0.28	0	-9825	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	625	-4.10	0.61	12	0.87	-404.00	2694.00	4697	20240102	-64.76	1504	20240805	10.04	4697	-64.76	20240102	1504	10.04	20240805	3465	-52.24	20240227	727	127.65	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
156	20241002	130355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1669	-54	5	-3.13	397925403	237648	118.88	1705	1708	1655	2235	1207	1723	1674.43	0.28	0	2784	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	630	-4.13	0.62	12	0.63	-404.00	2694.00	4697	20240102	-64.47	1504	20240805	10.97	4697	-64.47	20240102	1504	10.97	20240805	3465	-51.83	20240227	727	129.57	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
157	20241002	120352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1673	-50	5	-2.90	339943976	202954	101.52	1705	1708	1655	2235	1207	1723	1674.98	0.28	0	-9275	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	632	-4.14	0.62	12	0.54	-404.00	2694.00	4697	20240102	-64.38	1504	20240805	11.24	4697	-64.38	20240102	1504	11.24	20240805	3465	-51.72	20240227	727	130.12	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
158	20241002	110349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1676	-47	5	-2.73	304569022	181919	91.00	1705	1708	1655	2235	1207	1723	1674.20	0.28	0	-3794	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	633	-4.15	0.62	12	0.48	-404.00	2694.00	4697	20240102	-64.32	1504	20240805	11.44	4697	-64.32	20240102	1504	11.44	20240805	3465	-51.63	20240227	727	130.54	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
159	20241002	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1667	-56	5	-3.25	203862955	121511	60.78	1705	1708	1655	2235	1207	1723	1677.73	0.28	0	-11436	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	629	-4.13	0.62	12	0.32	-404.00	2694.00	4697	20240102	-64.51	1504	20240805	10.84	4697	-64.51	20240102	1504	10.84	20240805	3465	-51.89	20240227	727	129.30	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N
160	20241002	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	-48	5	-2.79	37361881	22117	11.06	1705	1708	1655	2235	1207	1723	1689.28	0.28	0	-3988	1800	1761	1736	1697	1672	1749	1685	189	512	500	1030	1	1	37751063	632	-4.15	0.62	12	0.06	-404.00	2694.00	4697	20240102	-64.34	1504	20240805	11.37	4697	-64.34	20240102	1504	11.37	20240805	3465	-51.66	20240227	727	130.40	20231020	1.17	N	033540	500	188 억		105162	N	N	0	N	00	N