KissMeData/177350/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	160959	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	248	-44	5	-15.07	3393356737	13688869	537.01	212	289	212	379	205	292	247.89	0.08	0	69118	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	222	-0.43	0.72	12	15.32	-579.00	343.00	2120	20231220	-88.30	212	20241031	16.98	1292	-80.80	20240104	212	16.98	20241031	2580	-90.39	20231213	212	16.98	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
3	20241031	151015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	249	-43	5	-14.73	3340924628	13477678	528.73	212	289	212	379	205	292	247.89	0.08	0	105692	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	223	-0.43	0.73	12	15.08	-579.00	343.00	2120	20231220	-88.25	212	20241031	17.45	1292	-80.73	20240104	212	17.45	20241031	2580	-90.35	20231213	212	17.45	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
4	20241031	141014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	251	-41	5	-14.04	3140011083	12678216	497.37	212	289	212	379	205	292	247.67	0.08	0	-6827	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	224	-0.43	0.73	12	14.19	-579.00	343.00	2120	20231220	-88.16	212	20241031	18.40	1292	-80.57	20240104	212	18.40	20241031	2580	-90.27	20231213	212	18.40	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
5	20241031	131012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	252	-40	5	-13.70	2941083100	11885261	466.26	212	289	212	379	205	292	247.46	0.08	0	30714	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	225	-0.44	0.73	12	13.30	-579.00	343.00	2120	20231220	-88.11	212	20241031	18.87	1292	-80.50	20240104	212	18.87	20241031	2580	-90.23	20231213	212	18.87	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
6	20241031	121012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	265	-27	5	-9.25	2676746344	10849901	425.64	212	289	212	379	205	292	246.71	0.08	0	313283	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	237	-0.46	0.77	12	12.14	-579.00	343.00	2120	20231220	-87.50	212	20241031	25.00	1292	-79.49	20240104	212	25.00	20241031	2580	-89.73	20231213	212	25.00	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
7	20241031	111012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	262	-30	5	-10.27	2418211705	9852763	386.52	212	289	212	379	205	292	245.43	0.08	0	234343	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	234	-0.45	0.76	12	11.02	-579.00	343.00	2120	20231220	-87.64	212	20241031	23.58	1292	-79.72	20240104	212	23.58	20241031	2580	-89.84	20231213	212	23.58	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
8	20241031	101011	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	248	-44	5	-15.07	1692032714	7123427	279.45	212	264	212	379	205	292	237.53	0.08	0	292664	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	222	-0.43	0.72	12	7.97	-579.00	343.00	2120	20231220	-88.30	212	20241031	16.98	1292	-80.80	20240104	212	16.98	20241031	2580	-90.39	20231213	212	16.98	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
9	20241031	091010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	232	-60	5	-20.55	572732741	2561650	100.49	212	242	212	379	205	292	223.58	0.08	0	86037	324	307	298	281	272	303	277	447	87	500	170	1	1	89372043	207	-0.40	0.68	12	2.87	-579.00	343.00	2120	20231220	-89.06	212	20241031	9.43	1292	-82.04	20240104	212	9.43	20241031	2580	-91.01	20231213	212	9.43	20241031	0.00	N	177350	500	446 억		73222	N	N	0	N	00	N
10	20241030	161008	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-23	5	-7.30	768397500	2549074	28.55	314	315	289	409	221	315	301.44	0.00	0	83115	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	261	-0.50	0.85	12	2.85	-579.00	343.00	2120	20231220	-86.23	240	20240909	21.67	1292	-77.40	20240104	240	21.67	20240909	2580	-88.68	20231213	240	21.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
11	20241030	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-25	5	-7.94	755023813	2503221	28.03	314	315	289	409	221	315	301.62	0.00	0	65758	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	259	-0.50	0.85	12	2.80	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2580	-88.76	20231213	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
12	20241030	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-14	5	-4.44	517028442	1695771	18.99	314	315	299	409	221	315	304.89	0.00	0	-49100	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	269	-0.52	0.88	12	1.90	-579.00	343.00	2120	20231220	-85.80	240	20240909	25.42	1292	-76.70	20240104	240	25.42	20240909	2580	-88.33	20231213	240	25.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
13	20241030	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-13	5	-4.13	482578158	1581446	17.71	314	315	299	409	221	315	305.15	0.00	0	-44386	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	270	-0.52	0.88	12	1.77	-579.00	343.00	2120	20231220	-85.75	240	20240909	25.83	1292	-76.63	20240104	240	25.83	20240909	2580	-88.29	20231213	240	25.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
14	20241030	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-12	5	-3.81	430741453	1409849	15.79	314	315	299	409	221	315	305.52	0.00	0	-4113	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	271	-0.52	0.88	12	1.58	-579.00	343.00	2120	20231220	-85.71	240	20240909	26.25	1292	-76.55	20240104	240	26.25	20240909	2580	-88.26	20231213	240	26.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
15	20241030	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-11	5	-3.49	386721830	1264543	14.16	314	315	299	409	221	315	305.82	0.00	0	22380	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	272	-0.53	0.89	12	1.41	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2580	-88.22	20231213	240	26.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
16	20241030	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-10	5	-3.17	211659789	686676	7.69	314	315	305	409	221	315	308.24	0.00	0	-15958	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	273	-0.53	0.89	12	0.77	-579.00	343.00	2120	20231220	-85.61	240	20240909	27.08	1292	-76.39	20240104	240	27.08	20240909	2580	-88.18	20231213	240	27.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
17	20241030	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-4	5	-1.27	35699369	114636	1.28	314	315	310	409	221	315	311.41	0.00	0	21305	353	334	318	299	283	343	308	447	94	500	180	1	1	89372043	278	-0.54	0.91	12	0.13	-579.00	343.00	2120	20231220	-85.33	240	20240909	29.58	1292	-75.93	20240104	240	29.58	20240909	2580	-87.95	20231213	240	29.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
18	20241029	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	8	2	2.61	2818300681	8874534	275.10	303	337	302	399	215	307	317.57	0.33	0	-306819	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	282	-0.54	0.92	12	9.93	-579.00	343.00	2120	20231220	-85.14	240	20240909	31.25	1292	-75.62	20240104	240	31.25	20240909	2580	-87.79	20231213	240	31.25	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
19	20241029	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	3	2	0.98	2719543080	8560086	265.35	303	337	302	399	215	307	317.70	0.33	0	-295246	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	277	-0.54	0.90	12	9.58	-579.00	343.00	2120	20231220	-85.38	240	20240909	29.17	1292	-76.01	20240104	240	29.17	20240909	2580	-87.98	20231213	240	29.17	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
20	20241029	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	1	2	0.33	2565651737	8060995	249.88	303	337	302	399	215	307	318.28	0.33	0	-317540	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	275	-0.53	0.90	12	9.02	-579.00	343.00	2120	20231220	-85.47	240	20240909	28.33	1292	-76.16	20240104	240	28.33	20240909	2580	-88.06	20231213	240	28.33	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
21	20241029	130944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-1	5	-0.33	2497305941	7837191	242.95	303	337	302	399	215	307	318.65	0.33	0	-322460	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	273	-0.53	0.89	12	8.77	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2580	-88.14	20231213	240	27.50	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
22	20241029	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	0	3	0.00	2378470127	7447157	230.86	303	337	303	399	215	307	319.38	0.33	0	-329413	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	274	-0.53	0.90	12	8.33	-579.00	343.00	2120	20231220	-85.52	240	20240909	27.92	1292	-76.24	20240104	240	27.92	20240909	2580	-88.10	20231213	240	27.92	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
23	20241029	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	4	2	1.30	2280723623	7129584	221.01	303	337	303	399	215	307	319.90	0.33	0	-325737	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	278	-0.54	0.91	12	7.98	-579.00	343.00	2120	20231220	-85.33	240	20240909	29.58	1292	-75.93	20240104	240	29.58	20240909	2580	-87.95	20231213	240	29.58	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
24	20241029	100941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	7	2	2.28	1967319697	6120515	189.73	303	337	303	399	215	307	321.43	0.33	0	-311243	331	318	308	295	285	314	291	447	92	500	180	1	1	89372043	281	-0.54	0.92	12	6.85	-579.00	343.00	2120	20231220	-85.19	240	20240909	30.83	1292	-75.70	20240104	240	30.83	20240909	2580	-87.83	20231213	240	30.83	20240909	0.00	N	177350	500	446 억		296675	N	N	0	N	00	N
25	20241028	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-5	5	-1.60	989495669	3223995	17.83	320	321	298	405	219	312	306.91	0.00	0	343615	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	274	-0.53	0.90	12	3.61	-579.00	343.00	2120	20231220	-85.52	240	20240909	27.92	1292	-76.24	20240104	240	27.92	20240909	2580	-88.10	20231213	240	27.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
26	20241028	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-6	5	-1.92	961252625	3131749	17.32	320	321	298	405	219	312	306.93	0.00	0	330219	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	273	-0.53	0.89	12	3.50	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2580	-88.14	20231213	240	27.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
27	20241028	140941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-3	5	-0.96	892518728	2907573	16.08	320	321	298	405	219	312	306.96	0.00	0	319824	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	276	-0.53	0.90	12	3.25	-579.00	343.00	2120	20231220	-85.42	240	20240909	28.75	1292	-76.08	20240104	240	28.75	20240909	2580	-88.02	20231213	240	28.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
28	20241028	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-7	5	-2.24	834933414	2719706	15.04	320	321	298	405	219	312	306.99	0.00	0	336663	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	273	-0.53	0.89	12	3.04	-579.00	343.00	2120	20231220	-85.61	240	20240909	27.08	1292	-76.39	20240104	240	27.08	20240909	2580	-88.18	20231213	240	27.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
29	20241028	120938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-8	5	-2.56	749974639	2439312	13.49	320	321	298	405	219	312	307.45	0.00	0	344307	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	272	-0.53	0.89	12	2.73	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2580	-88.22	20231213	240	26.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
30	20241028	110816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-6	5	-1.92	677293009	2200900	12.17	320	321	298	405	219	312	307.73	0.00	0	282698	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	273	-0.53	0.89	12	2.46	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2580	-88.14	20231213	240	27.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
31	20241028	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-11	5	-3.53	584980941	1897523	10.49	320	321	298	405	219	312	308.28	0.00	0	207327	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	269	-0.52	0.88	12	2.12	-579.00	343.00	2120	20231220	-85.80	240	20240909	25.42	1292	-76.70	20240104	240	25.42	20240909	2580	-88.33	20231213	240	25.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
32	20241028	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	0	3	0.00	235859831	754660	4.17	320	321	308	405	219	312	312.54	0.00	0	78757	380	345	323	288	266	335	278	447	93	500	180	1	1	89372043	279	-0.54	0.91	12	0.84	-579.00	343.00	2120	20231220	-85.28	240	20240909	30.00	1292	-75.85	20240104	240	30.00	20240909	2580	-87.91	20231213	240	30.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
33	20241025	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	6	2	1.96	5906775346	17950732	35.11	332	358	301	397	215	306	329.07	0.35	0	-414138	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	279	-0.54	0.91	12	20.09	-579.00	343.00	2120	20231220	-85.28	240	20240909	30.00	1292	-75.85	20240104	240	30.00	20240909	2580	-87.91	20231213	240	30.00	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
34	20241025	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	5	2	1.63	5833262428	17713491	34.65	332	358	301	397	215	306	329.31	0.35	0	-447839	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	278	-0.54	0.91	12	19.82	-579.00	343.00	2120	20231220	-85.33	240	20240909	29.58	1292	-75.93	20240104	240	29.58	20240909	2580	-87.95	20231213	240	29.58	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
35	20241025	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-2	5	-0.65	5395769593	16311191	31.91	332	358	301	397	215	306	330.80	0.35	0	-447134	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	272	-0.53	0.89	12	18.25	-579.00	343.00	2120	20231220	-85.66	240	20240909	26.67	1292	-76.47	20240104	240	26.67	20240909	2580	-88.22	20231213	240	26.67	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
36	20241025	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	5	2	1.63	5086926320	15296101	29.92	332	358	308	397	215	306	332.56	0.35	0	-490658	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	278	-0.54	0.91	12	17.12	-579.00	343.00	2120	20231220	-85.33	240	20240909	29.58	1292	-75.93	20240104	240	29.58	20240909	2580	-87.95	20231213	240	29.58	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
37	20241025	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	7	2	2.29	4739151940	14179599	27.74	332	358	311	397	215	306	334.22	0.35	0	-508597	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	280	-0.54	0.91	12	15.87	-579.00	343.00	2120	20231220	-85.24	240	20240909	30.42	1292	-75.77	20240104	240	30.42	20240909	2580	-87.87	20231213	240	30.42	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
38	20241025	110933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	324	18	2	5.88	4375952669	13046253	25.52	332	358	320	397	215	306	335.42	0.35	0	-518817	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	290	-0.56	0.94	12	14.60	-579.00	343.00	2120	20231220	-84.72	240	20240909	35.00	1292	-74.92	20240104	240	35.00	20240909	2580	-87.44	20231213	240	35.00	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
39	20241025	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	328	22	2	7.19	4004504942	11898629	23.27	332	358	323	397	215	306	336.55	0.35	0	-525380	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	293	-0.57	0.96	12	13.31	-579.00	343.00	2120	20231220	-84.53	240	20240909	36.67	1292	-74.61	20240104	240	36.67	20240909	2580	-87.29	20231213	240	36.67	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
40	20241025	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	19	2	6.21	1257283747	3773168	7.38	332	350	323	397	215	306	333.22	0.35	0	-417059	393	349	308	264	223	371	286	447	91	500	180	1	1	89372043	290	-0.56	0.95	12	4.22	-579.00	343.00	2120	20231220	-84.67	240	20240909	35.42	1292	-74.85	20240104	240	35.42	20240909	2580	-87.40	20231213	240	35.42	20240909	0.00	N	177350	500	446 억		316152	N	N	0	N	00	N
41	20241024	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	35	2	12.92	16908643183	50738286	138.53	270	352	267	352	190	271	333.28	0.09	0	278698	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	273	-0.53	0.89	12	56.77	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2580	-88.14	20231213	240	27.50	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
42	20241024	150926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	40	2	14.76	16284201305	48739422	133.07	270	352	267	352	190	271	334.12	0.09	0	420043	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	278	-0.54	0.91	12	54.54	-579.00	343.00	2120	20231220	-85.33	240	20240909	29.58	1292	-75.93	20240104	240	29.58	20240909	2580	-87.95	20231213	240	29.58	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
43	20241024	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	49	2	18.08	14896034099	44174003	120.61	270	352	267	352	190	271	337.22	0.09	0	-206162	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	286	-0.55	0.93	12	49.43	-579.00	343.00	2120	20231220	-84.91	240	20240909	33.33	1292	-75.23	20240104	240	33.33	20240909	2580	-87.60	20231213	240	33.33	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
44	20241024	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	45	2	16.61	13674616406	40372030	110.23	270	352	267	352	190	271	338.73	0.09	0	-109895	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	282	-0.55	0.92	12	45.17	-579.00	343.00	2120	20231220	-85.09	240	20240909	31.67	1292	-75.54	20240104	240	31.67	20240909	2580	-87.75	20231213	240	31.67	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
45	20241024	120923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	41	2	15.13	12277147676	35903842	98.03	270	352	267	352	190	271	341.96	0.09	0	-20955	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	279	-0.54	0.91	12	40.17	-579.00	343.00	2120	20231220	-85.28	240	20240909	30.00	1292	-75.85	20240104	240	30.00	20240909	2580	-87.91	20231213	240	30.00	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
46	20241024	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	66	2	24.35	10702485261	31063202	84.81	270	352	267	352	190	271	344.55	0.09	0	-144216	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	301	-0.58	0.98	12	34.76	-579.00	343.00	2120	20231220	-84.10	240	20240909	40.42	1292	-73.92	20240104	240	40.42	20240909	2580	-86.94	20231213	240	40.42	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
47	20241024	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	81	1	29.89	8560977256	24841647	67.83	270	352	267	352	190	271	344.64	0.09	0	-183514	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	315	-0.61	1.03	12	27.80	-579.00	343.00	2120	20231220	-83.40	240	20240909	46.67	1292	-72.76	20240104	240	46.67	20240909	2580	-86.36	20231213	240	46.67	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
48	20241024	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	81	1	29.89	1979192792	5994166	16.37	270	352	267	352	190	271	330.25	0.09	0	-106320	367	319	286	238	205	343	262	447	81	500	160	1	1	89372043	315	-0.61	1.03	12	6.71	-579.00	343.00	2120	20231220	-83.40	240	20240909	46.67	1292	-72.76	20240104	240	46.67	20240909	2580	-86.36	20231213	240	46.67	20240909	0.00	N	177350	500	446 억		83950	N	N	0	N	00	N
49	20241023	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	14	2	5.45	11402212214	36446764	4959.20	254	334	253	334	180	257	312.85	0.00	0	171914	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	242	-0.47	0.79	12	40.78	-579.00	343.00	2120	20231220	-87.22	240	20240909	12.92	1292	-79.02	20240104	240	12.92	20240909	2580	-89.50	20231213	240	12.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
50	20241023	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	13	2	5.06	11211083142	35744473	4863.64	254	334	253	334	180	257	313.65	0.00	0	56609	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	241	-0.47	0.79	12	40.00	-579.00	343.00	2120	20231220	-87.26	240	20240909	12.50	1292	-79.10	20240104	240	12.50	20240909	2580	-89.53	20231213	240	12.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
51	20241023	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	53	2	20.62	10094938644	31851568	4333.94	254	334	253	334	180	257	316.94	0.00	0	-5494	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	277	-0.54	0.90	12	35.64	-579.00	343.00	2120	20231220	-85.38	240	20240909	29.17	1292	-76.01	20240104	240	29.17	20240909	2580	-87.98	20231213	240	29.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
52	20241023	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	49	2	19.07	9172367060	28858043	3926.62	254	334	253	334	180	257	317.85	0.00	0	29680	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	273	-0.53	0.89	12	32.29	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2580	-88.14	20231213	240	27.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
53	20241023	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	53	2	20.62	8449578515	26516854	3608.06	254	334	253	334	180	257	318.65	0.00	0	269008	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	277	-0.54	0.90	12	29.67	-579.00	343.00	2120	20231220	-85.38	240	20240909	29.17	1292	-76.01	20240104	240	29.17	20240909	2580	-87.98	20231213	240	29.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
54	20241023	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	50	2	19.46	7202381251	22420319	3050.66	254	334	253	334	180	257	321.25	0.00	0	9762	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	274	-0.53	0.90	12	25.09	-579.00	343.00	2120	20231220	-85.52	240	20240909	27.92	1292	-76.24	20240104	240	27.92	20240909	2580	-88.10	20231213	240	27.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
55	20241023	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	77	1	29.96	2238549637	6948123	945.41	254	334	253	334	180	257	322.19	0.00	0	377552	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	299	-0.58	0.97	12	7.77	-579.00	343.00	2120	20231220	-84.25	240	20240909	39.17	1292	-74.15	20240104	240	39.17	20240909	2580	-87.05	20231213	240	39.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
56	20241023	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	258	1	2	0.39	18779680	72309	9.84	254	266	253	334	180	257	259.74	0.00	0	5616	280	268	258	246	236	263	241	447	77	500	150	1	1	89372043	231	-0.45	0.75	12	0.08	-579.00	343.00	2120	20231220	-87.83	240	20240909	7.50	1292	-80.03	20240104	240	7.50	20240909	2580	-90.00	20231213	240	7.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
57	20241022	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	257	-11	5	-4.10	189036863	729492	224.48	268	270	248	348	188	268	259.14	0.00	0	-77694	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	230	-0.44	0.75	12	0.82	-579.00	343.00	2120	20231220	-87.88	240	20240909	7.08	1292	-80.11	20240104	240	7.08	20240909	2580	-90.04	20231213	240	7.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
58	20241022	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	257	-11	5	-4.10	179355804	692327	213.04	268	270	248	348	188	268	259.06	0.00	0	-78221	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	230	-0.44	0.75	12	0.77	-579.00	343.00	2120	20231220	-87.88	240	20240909	7.08	1292	-80.11	20240104	240	7.08	20240909	2580	-90.04	20231213	240	7.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
59	20241022	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	258	-10	5	-3.73	121436981	467497	143.86	268	270	248	348	188	268	259.76	0.00	0	-88965	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	231	-0.45	0.75	12	0.52	-579.00	343.00	2120	20231220	-87.83	240	20240909	7.50	1292	-80.03	20240104	240	7.50	20240909	2580	-90.00	20231213	240	7.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
60	20241022	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	259	-9	5	-3.36	109635118	421999	129.86	268	270	248	348	188	268	259.80	0.00	0	-85303	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	231	-0.45	0.76	12	0.47	-579.00	343.00	2120	20231220	-87.78	240	20240909	7.92	1292	-79.95	20240104	240	7.92	20240909	2580	-89.96	20231213	240	7.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
61	20241022	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	256	-12	5	-4.48	101053931	389014	119.71	268	270	248	348	188	268	259.77	0.00	0	-77254	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	229	-0.44	0.75	12	0.44	-579.00	343.00	2120	20231220	-87.92	240	20240909	6.67	1292	-80.19	20240104	240	6.67	20240909	2580	-90.08	20231213	240	6.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
62	20241022	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	262	-6	5	-2.24	73070122	279841	86.11	268	270	258	348	188	268	261.11	0.00	0	-85111	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	234	-0.45	0.76	12	0.31	-579.00	343.00	2120	20231220	-87.64	240	20240909	9.17	1292	-79.72	20240104	240	9.17	20240909	2580	-89.84	20231213	240	9.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
63	20241022	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	260	-8	5	-2.99	41967655	160188	49.29	268	270	258	348	188	268	261.99	0.00	0	-57668	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	232	-0.45	0.76	12	0.18	-579.00	343.00	2120	20231220	-87.74	240	20240909	8.33	1292	-79.88	20240104	240	8.33	20240909	2580	-89.92	20231213	240	8.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
64	20241022	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	265	-3	5	-1.12	4694821	17508	5.39	268	270	265	348	188	268	268.15	0.00	0	-7861	275	271	267	263	259	273	265	447	80	500	160	1	1	89372043	237	-0.46	0.77	12	0.02	-579.00	343.00	2120	20231220	-87.50	240	20240909	10.42	1292	-79.49	20240104	240	10.42	20240909	2580	-89.73	20231213	240	10.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
65	20241021	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	268	-1	5	-0.37	87019667	324567	68.19	265	271	263	349	189	269	268.11	0.00	0	53576	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	240	-0.46	0.78	12	0.36	-579.00	343.00	2120	20231220	-87.36	240	20240909	11.67	1292	-79.26	20240104	240	11.67	20240909	2580	-89.61	20231213	240	11.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
66	20241021	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	0	3	0.00	80102328	298776	62.77	265	271	263	349	189	269	268.10	0.00	0	52830	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	240	-0.46	0.78	12	0.33	-579.00	343.00	2120	20231220	-87.31	240	20240909	12.08	1292	-79.18	20240104	240	12.08	20240909	2580	-89.57	20231213	240	12.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
67	20241021	140921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	268	-1	5	-0.37	55802447	208289	43.76	265	271	263	349	189	269	267.91	0.00	0	-10676	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	240	-0.46	0.78	12	0.23	-579.00	343.00	2120	20231220	-87.36	240	20240909	11.67	1292	-79.26	20240104	240	11.67	20240909	2580	-89.61	20231213	240	11.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
68	20241021	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	268	-1	5	-0.37	51442668	191997	40.34	265	271	263	349	189	269	267.93	0.00	0	-13462	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	240	-0.46	0.78	12	0.21	-579.00	343.00	2120	20231220	-87.36	240	20240909	11.67	1292	-79.26	20240104	240	11.67	20240909	2580	-89.61	20231213	240	11.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
69	20241021	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	0	3	0.00	44512177	166113	34.90	265	271	263	349	189	269	267.96	0.00	0	-15567	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	240	-0.46	0.78	12	0.19	-579.00	343.00	2120	20231220	-87.31	240	20240909	12.08	1292	-79.18	20240104	240	12.08	20240909	2580	-89.57	20231213	240	12.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
70	20241021	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	1	2	0.37	38643964	144310	30.32	265	271	263	349	189	269	267.78	0.00	0	-16458	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	241	-0.47	0.79	12	0.16	-579.00	343.00	2120	20231220	-87.26	240	20240909	12.50	1292	-79.10	20240104	240	12.50	20240909	2580	-89.53	20231213	240	12.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
71	20241021	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	1	2	0.37	30041547	112451	23.62	265	271	263	349	189	269	267.15	0.00	0	-16779	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	241	-0.47	0.79	12	0.13	-579.00	343.00	2120	20231220	-87.26	240	20240909	12.50	1292	-79.10	20240104	240	12.50	20240909	2580	-89.53	20231213	240	12.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
72	20241021	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	264	-5	5	-1.86	9491370	35908	7.54	265	268	263	349	189	269	264.32	0.00	0	2373	285	276	271	262	257	274	260	447	80	500	160	1	1	89372043	236	-0.46	0.77	12	0.04	-579.00	343.00	2120	20231220	-87.55	240	20240909	10.00	1292	-79.57	20240104	240	10.00	20240909	2580	-89.77	20231213	240	10.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
73	20241018	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	-6	5	-2.18	129004409	475268	133.18	279	280	266	357	193	275	271.44	0.00	0	-31339	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	240	-0.46	0.78	12	0.53	-579.00	343.00	2120	20231220	-87.31	240	20240909	12.08	1292	-79.18	20240104	240	12.08	20240909	2650	-89.85	20231019	240	12.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
74	20241018	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	-5	5	-1.82	127145673	468360	131.24	279	280	266	357	193	275	271.47	0.00	0	-31339	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	241	-0.47	0.79	12	0.52	-579.00	343.00	2120	20231220	-87.26	240	20240909	12.50	1292	-79.10	20240104	240	12.50	20240909	2650	-89.81	20231019	240	12.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
75	20241018	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	-5	5	-1.82	106675044	392330	109.94	279	280	269	357	193	275	271.90	0.00	0	-31700	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	241	-0.47	0.79	12	0.44	-579.00	343.00	2120	20231220	-87.26	240	20240909	12.50	1292	-79.10	20240104	240	12.50	20240909	2650	-89.81	20231019	240	12.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
76	20241018	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	-4	5	-1.45	88699030	325724	91.27	279	280	270	357	193	275	272.31	0.00	0	-12647	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	242	-0.47	0.79	12	0.36	-579.00	343.00	2120	20231220	-87.22	240	20240909	12.92	1292	-79.02	20240104	240	12.92	20240909	2650	-89.77	20231019	240	12.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
77	20241018	120935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-2	5	-0.73	61685560	226054	63.34	279	280	271	357	193	275	272.88	0.00	0	-710	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	244	-0.47	0.80	12	0.25	-579.00	343.00	2120	20231220	-87.12	240	20240909	13.75	1292	-78.87	20240104	240	13.75	20240909	2650	-89.70	20231019	240	13.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
78	20241018	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-2	5	-0.73	41454960	151556	42.47	279	280	271	357	193	275	273.53	0.00	0	-4350	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	244	-0.47	0.80	12	0.17	-579.00	343.00	2120	20231220	-87.12	240	20240909	13.75	1292	-78.87	20240104	240	13.75	20240909	2650	-89.70	20231019	240	13.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
79	20241018	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-1	5	-0.36	28428608	103639	29.04	279	280	271	357	193	275	274.30	0.00	0	5967	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	245	-0.47	0.80	12	0.12	-579.00	343.00	2120	20231220	-87.08	240	20240909	14.17	1292	-78.79	20240104	240	14.17	20240909	2650	-89.66	20231019	240	14.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
80	20241018	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	1	2	0.36	6407848	23099	6.47	279	280	275	357	193	275	277.41	0.00	0	-8064	281	278	275	272	269	279	273	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.03	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
81	20241017	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-1	5	-0.36	96994698	352710	66.04	273	278	272	358	194	276	275.00	0.00	0	5745	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.39	-579.00	343.00	2120	20231220	-87.03	240	20240909	14.58	1292	-78.72	20240104	240	14.58	20240909	2650	-89.62	20231019	240	14.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
82	20241017	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-3	5	-1.09	87169037	316842	59.32	273	278	272	358	194	276	275.12	0.00	0	-15222	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	244	-0.47	0.80	12	0.35	-579.00	343.00	2120	20231220	-87.12	240	20240909	13.75	1292	-78.87	20240104	240	13.75	20240909	2650	-89.70	20231019	240	13.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
83	20241017	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	1	2	0.36	83222848	302459	56.63	273	278	272	358	194	276	275.15	0.00	0	-16710	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.34	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
84	20241017	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	1	2	0.36	65463589	238052	44.57	273	278	272	358	194	276	275.00	0.00	0	-17928	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.27	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
85	20241017	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	0	3	0.00	49987853	181761	34.03	273	278	272	358	194	276	275.02	0.00	0	-6593	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	247	-0.48	0.80	12	0.20	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
86	20241017	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-1	5	-0.36	46736204	169988	31.83	273	278	272	358	194	276	274.94	0.00	0	-6593	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	246	-0.47	0.80	12	0.19	-579.00	343.00	2120	20231220	-87.03	240	20240909	14.58	1292	-78.72	20240104	240	14.58	20240909	2650	-89.62	20231019	240	14.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
87	20241017	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	1	2	0.36	25628819	93466	17.50	273	278	272	358	194	276	274.20	0.00	0	13555	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.10	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
88	20241017	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	1	2	0.36	17065532	62433	11.69	273	278	272	358	194	276	273.34	0.00	0	13468	290	283	278	271	266	280	268	447	82	500	160	1	1	89372043	248	-0.48	0.81	12	0.07	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
89	20241016	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-2	5	-0.72	147450592	530670	51.81	280	285	273	361	195	278	277.86	0.00	0	-27679	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	247	-0.48	0.80	12	0.59	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
90	20241016	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-3	5	-1.08	146839036	528448	51.59	280	285	273	361	195	278	277.87	0.00	0	-26902	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	246	-0.47	0.80	12	0.59	-579.00	343.00	2120	20231220	-87.03	240	20240909	14.58	1292	-78.72	20240104	240	14.58	20240909	2650	-89.62	20231019	240	14.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
91	20241016	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-3	5	-1.08	140414924	505069	49.31	280	285	273	361	195	278	278.01	0.00	0	-26525	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	246	-0.47	0.80	12	0.57	-579.00	343.00	2120	20231220	-87.03	240	20240909	14.58	1292	-78.72	20240104	240	14.58	20240909	2650	-89.62	20231019	240	14.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
92	20241016	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-2	5	-0.72	105983531	379687	37.07	280	285	276	361	195	278	279.13	0.00	0	-29603	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	247	-0.48	0.80	12	0.42	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
93	20241016	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	1	2	0.36	91768161	328363	32.06	280	285	276	361	195	278	279.47	0.00	0	-28834	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	249	-0.48	0.81	12	0.37	-579.00	343.00	2120	20231220	-86.84	240	20240909	16.25	1292	-78.41	20240104	240	16.25	20240909	2650	-89.47	20231019	240	16.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
94	20241016	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	1	2	0.36	78737113	281413	27.47	280	285	276	361	195	278	279.79	0.00	0	-28925	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	249	-0.48	0.81	12	0.31	-579.00	343.00	2120	20231220	-86.84	240	20240909	16.25	1292	-78.41	20240104	240	16.25	20240909	2650	-89.47	20231019	240	16.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
95	20241016	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-2	5	-0.72	54328619	194222	18.96	280	285	276	361	195	278	279.72	0.00	0	-36126	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	247	-0.48	0.80	12	0.22	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
96	20241016	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	4	2	1.44	29027272	103381	10.09	280	285	278	361	195	278	280.78	0.00	0	-27807	293	285	280	272	267	283	270	447	83	500	160	1	1	89372043	252	-0.49	0.82	12	0.12	-579.00	343.00	2120	20231220	-86.70	240	20240909	17.50	1292	-78.17	20240104	240	17.50	20240909	2650	-89.36	20231019	240	17.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
97	20241015	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-6	5	-2.11	284264482	1016752	6.49	284	288	275	369	199	284	279.57	0.00	0	122664	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	248	-0.48	0.81	12	1.14	-579.00	343.00	2120	20231220	-86.89	240	20240909	15.83	1292	-78.48	20240104	240	15.83	20240909	2650	-89.51	20231019	240	15.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
98	20241015	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-5	5	-1.76	275190539	984204	6.28	284	288	275	369	199	284	279.60	0.00	0	121437	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	249	-0.48	0.81	12	1.10	-579.00	343.00	2120	20231220	-86.84	240	20240909	16.25	1292	-78.41	20240104	240	16.25	20240909	2650	-89.47	20231019	240	16.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
99	20241015	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-7	5	-2.46	216435467	775233	4.95	284	285	275	369	199	284	279.18	0.00	0	131205	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	248	-0.48	0.81	12	0.87	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
100	20241015	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-7	5	-2.46	207801046	744067	4.75	284	285	275	369	199	284	279.27	0.00	0	133955	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	248	-0.48	0.81	12	0.83	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
101	20241015	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-8	5	-2.82	193955798	693974	4.43	284	285	275	369	199	284	279.48	0.00	0	124415	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	247	-0.48	0.80	12	0.78	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
102	20241015	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-4	5	-1.41	167484214	598417	3.82	284	285	276	369	199	284	279.87	0.00	0	117232	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	250	-0.48	0.82	12	0.67	-579.00	343.00	2120	20231220	-86.79	240	20240909	16.67	1292	-78.33	20240104	240	16.67	20240909	2650	-89.43	20231019	240	16.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
103	20241015	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	281	-3	5	-1.06	127051835	452891	2.89	284	285	277	369	199	284	280.52	0.00	0	59933	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	251	-0.49	0.82	12	0.51	-579.00	343.00	2120	20231220	-86.75	240	20240909	17.08	1292	-78.25	20240104	240	17.08	20240909	2650	-89.40	20231019	240	17.08	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
104	20241015	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-1	5	-0.35	50166021	178094	1.14	284	285	279	369	199	284	281.66	0.00	0	41725	354	319	295	260	236	336	277	447	85	500	170	1	1	89372043	253	-0.49	0.83	12	0.20	-579.00	343.00	2120	20231220	-86.65	240	20240909	17.92	1292	-78.10	20240104	240	17.92	20240909	2650	-89.32	20231019	240	17.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
105	20241014	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	7	2	2.53	4825099289	15631575	3147.24	281	330	271	360	194	277	308.68	0.00	0	-100507	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	254	-0.49	0.83	12	17.49	-579.00	343.00	2120	20231220	-86.60	240	20240909	18.33	1292	-78.02	20240104	240	18.33	20240909	2650	-89.28	20231019	240	18.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
106	20241014	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	287	10	2	3.61	4780964525	15476438	3116.00	281	330	271	360	194	277	308.92	0.00	0	-99951	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	256	-0.50	0.84	12	17.32	-579.00	343.00	2120	20231220	-86.46	240	20240909	19.58	1292	-77.79	20240104	240	19.58	20240909	2650	-89.17	20231019	240	19.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
107	20241014	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	14	2	5.05	4595479273	14831383	2986.13	281	330	271	360	194	277	309.85	0.00	0	-94290	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	260	-0.50	0.85	12	16.60	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
108	20241014	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	15	2	5.42	4373156798	14070800	2832.99	281	330	271	360	194	277	310.80	0.00	0	-68204	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	261	-0.50	0.85	12	15.74	-579.00	343.00	2120	20231220	-86.23	240	20240909	21.67	1292	-77.40	20240104	240	21.67	20240909	2650	-88.98	20231019	240	21.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
109	20241014	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	31	2	11.19	3852104284	12324999	2481.50	281	330	271	360	194	277	312.54	0.00	0	-57659	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	275	-0.53	0.90	12	13.79	-579.00	343.00	2120	20231220	-85.47	240	20240909	28.33	1292	-76.16	20240104	240	28.33	20240909	2650	-88.38	20231019	240	28.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
110	20241014	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	29	2	10.47	2065432959	6719720	1352.94	281	325	271	360	194	277	307.37	0.00	0	-61045	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	273	-0.53	0.89	12	7.52	-579.00	343.00	2120	20231220	-85.57	240	20240909	27.50	1292	-76.32	20240104	240	27.50	20240909	2650	-88.45	20231019	240	27.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
111	20241014	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	11	2	3.97	182918801	643536	129.57	281	297	271	360	194	277	284.24	0.00	0	78463	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	257	-0.50	0.84	12	0.72	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
112	20241014	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	1	2	0.36	3487761	12470	2.51	281	281	277	360	194	277	279.69	0.00	0	-6491	291	284	278	271	265	281	268	447	83	500	160	1	1	89372043	248	-0.48	0.81	12	0.01	-579.00	343.00	2120	20231220	-86.89	240	20240909	15.83	1292	-78.48	20240104	240	15.83	20240909	2650	-89.51	20231019	240	15.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
113	20241011	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-7	5	-2.46	138116361	496013	179.02	284	285	272	369	199	284	278.46	0.00	0	-45828	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	248	-0.48	0.81	12	0.55	-579.00	343.00	2120	20231220	-86.93	240	20240909	15.42	1292	-78.56	20240104	240	15.42	20240909	2650	-89.55	20231019	240	15.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
114	20241011	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-8	5	-2.82	131643952	472604	170.57	284	285	272	369	199	284	278.55	0.00	0	-46002	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	247	-0.48	0.80	12	0.53	-579.00	343.00	2120	20231220	-86.98	240	20240909	15.00	1292	-78.64	20240104	240	15.00	20240909	2650	-89.58	20231019	240	15.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
115	20241011	140852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-5	5	-1.76	86612143	308837	111.47	284	285	275	369	199	284	280.45	0.00	0	-56892	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	249	-0.48	0.81	12	0.35	-579.00	343.00	2120	20231220	-86.84	240	20240909	16.25	1292	-78.41	20240104	240	16.25	20240909	2650	-89.47	20231019	240	16.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
116	20241011	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-4	5	-1.41	64737590	230036	83.03	284	285	279	369	199	284	281.42	0.00	0	-39797	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	250	-0.48	0.82	12	0.26	-579.00	343.00	2120	20231220	-86.79	240	20240909	16.67	1292	-78.33	20240104	240	16.67	20240909	2650	-89.43	20231019	240	16.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
117	20241011	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	-2	5	-0.70	57078077	202688	73.15	284	285	279	369	199	284	281.61	0.00	0	-24939	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	252	-0.49	0.82	12	0.23	-579.00	343.00	2120	20231220	-86.70	240	20240909	17.50	1292	-78.17	20240104	240	17.50	20240909	2650	-89.36	20231019	240	17.50	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
118	20241011	110847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-4	5	-1.41	50051774	177624	64.11	284	285	279	369	199	284	281.78	0.00	0	-15580	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	250	-0.48	0.82	12	0.20	-579.00	343.00	2120	20231220	-86.79	240	20240909	16.67	1292	-78.33	20240104	240	16.67	20240909	2650	-89.43	20231019	240	16.67	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
119	20241011	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-1	5	-0.35	27738259	98100	35.41	284	285	281	369	199	284	282.75	0.00	0	16209	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	253	-0.49	0.83	12	0.11	-579.00	343.00	2120	20231220	-86.65	240	20240909	17.92	1292	-78.10	20240104	240	17.92	20240909	2650	-89.32	20231019	240	17.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
120	20241011	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-1	5	-0.35	4682138	16534	5.97	284	284	283	369	199	284	283.18	0.00	0	7528	294	289	286	281	278	287	279	447	85	500	170	1	1	89372043	253	-0.49	0.83	12	0.02	-579.00	343.00	2120	20231220	-86.65	240	20240909	17.92	1292	-78.10	20240104	240	17.92	20240909	2650	-89.32	20231019	240	17.92	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
121	20241010	160910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	-5	5	-1.73	79245655	276913	83.86	289	291	283	375	203	289	286.18	0.00	0	14112	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	254	-0.49	0.83	12	0.31	-579.00	343.00	2120	20231220	-86.60	240	20240909	18.33	1292	-78.02	20240104	240	18.33	20240909	2650	-89.28	20231019	240	18.33	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
122	20241010	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	285	-4	5	-1.38	74108950	258833	78.39	289	291	283	375	203	289	286.32	0.00	0	14255	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	255	-0.49	0.83	12	0.29	-579.00	343.00	2120	20231220	-86.56	240	20240909	18.75	1292	-77.94	20240104	240	18.75	20240909	2650	-89.25	20231019	240	18.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
123	20241010	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	287	-2	5	-0.69	62850086	219226	66.39	289	291	283	375	203	289	286.69	0.00	0	7928	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	256	-0.50	0.84	12	0.25	-579.00	343.00	2120	20231220	-86.46	240	20240909	19.58	1292	-77.79	20240104	240	19.58	20240909	2650	-89.17	20231019	240	19.58	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
124	20241010	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	285	-4	5	-1.38	55412783	193151	58.50	289	291	283	375	203	289	286.89	0.00	0	-2954	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	255	-0.49	0.83	12	0.22	-579.00	343.00	2120	20231220	-86.56	240	20240909	18.75	1292	-77.94	20240104	240	18.75	20240909	2650	-89.25	20231019	240	18.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
125	20241010	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	0	3	0.00	47913837	166892	50.54	289	291	283	375	203	289	287.09	0.00	0	-8872	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.19	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
126	20241010	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	-3	5	-1.04	26206918	91364	27.67	289	291	283	375	203	289	286.84	0.00	0	-6104	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	256	-0.49	0.83	12	0.10	-579.00	343.00	2120	20231220	-86.51	240	20240909	19.17	1292	-77.86	20240104	240	19.17	20240909	2650	-89.21	20231019	240	19.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
127	20241010	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	-3	5	-1.04	19510515	67845	20.55	289	291	283	375	203	289	287.57	0.00	0	-6104	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	256	-0.49	0.83	12	0.08	-579.00	343.00	2120	20231220	-86.51	240	20240909	19.17	1292	-77.86	20240104	240	19.17	20240909	2650	-89.21	20231019	240	19.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
128	20241010	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	1	2	0.35	6026202	20789	6.30	289	291	289	375	203	289	289.87	0.00	0	-2113	293	291	288	286	283	292	287	447	86	500	170	1	1	89372043	259	-0.50	0.85	12	0.02	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
129	20241008	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	1	2	0.35	95036483	329780	97.37	288	290	285	374	202	288	288.18	0.00	0	10114	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.37	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
130	20241008	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	1	2	0.35	88266872	306366	90.46	288	290	285	374	202	288	288.11	0.00	0	9971	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.34	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
131	20241008	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	1	2	0.35	68123746	236818	69.92	288	290	285	374	202	288	287.66	0.00	0	11026	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.26	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
132	20241008	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	-2	5	-0.69	62840611	218410	64.49	288	290	285	374	202	288	287.72	0.00	0	11026	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	256	-0.49	0.83	12	0.24	-579.00	343.00	2120	20231220	-86.51	240	20240909	19.17	1292	-77.86	20240104	240	19.17	20240909	2650	-89.21	20231019	240	19.17	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
133	20241008	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	1	2	0.35	50676832	175978	51.96	288	290	285	374	202	288	287.97	0.00	0	12188	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.20	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
134	20241008	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	1	2	0.35	45194028	156929	46.33	288	290	285	374	202	288	287.99	0.00	0	6609	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	258	-0.50	0.84	12	0.18	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
135	20241008	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	0	3	0.00	25943695	90089	26.60	288	290	285	374	202	288	287.98	0.00	0	13795	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	257	-0.50	0.84	12	0.10	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
136	20241008	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	0	3	0.00	10944976	37953	11.21	288	289	285	374	202	288	288.38	0.00	0	-4486	300	294	289	283	278	291	280	447	86	500	170	1	1	89372043	257	-0.50	0.84	12	0.04	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
137	20241007	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-2	5	-0.69	97690817	338680	98.07	295	295	284	377	203	290	288.45	0.01	0	-39543	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	257	-0.50	0.84	12	0.38	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
138	20241007	150842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	287	-3	5	-1.03	94032928	325950	94.38	295	295	284	377	203	290	288.49	0.01	0	-38226	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	256	-0.50	0.84	12	0.36	-579.00	343.00	2120	20231220	-86.46	240	20240909	19.58	1292	-77.79	20240104	240	19.58	20240909	2650	-89.17	20231019	240	19.58	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
139	20241007	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	-4	5	-1.38	83955044	290770	84.20	295	295	284	377	203	290	288.73	0.01	0	-35369	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	256	-0.49	0.83	12	0.33	-579.00	343.00	2120	20231220	-86.51	240	20240909	19.17	1292	-77.86	20240104	240	19.17	20240909	2650	-89.21	20231019	240	19.17	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
140	20241007	130839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	0	3	0.00	68886457	238312	69.01	295	295	284	377	203	290	289.06	0.01	0	-40810	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	259	-0.50	0.85	12	0.27	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
141	20241007	120915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	0	3	0.00	56822294	196556	56.92	295	295	284	377	203	290	289.09	0.01	0	-44999	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	259	-0.50	0.85	12	0.22	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
142	20241007	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-2	5	-0.69	46692223	161452	46.75	295	295	284	377	203	290	289.20	0.01	0	-44790	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	257	-0.50	0.84	12	0.18	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
143	20241007	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-1	5	-0.34	38217335	131936	38.20	295	295	286	377	203	290	289.67	0.01	0	-44786	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	258	-0.50	0.84	12	0.15	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
144	20241007	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-1	5	-0.34	20741956	71425	20.68	295	295	286	377	203	290	290.40	0.01	0	-39660	296	293	289	286	282	291	284	447	87	500	170	1	1	89372043	258	-0.50	0.84	12	0.08	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		7232	N	N	0	N	00	N
145	20241004	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-1	5	-0.34	98498231	341003	67.77	291	292	285	378	204	291	288.85	0.00	0	36212	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	259	-0.50	0.85	12	0.38	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
146	20241004	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-2	5	-0.69	89391188	309420	61.50	291	292	285	378	204	291	288.90	0.00	0	36681	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	258	-0.50	0.84	12	0.35	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
147	20241004	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	0	3	0.00	83407940	288648	57.37	291	292	285	378	204	291	288.96	0.00	0	36548	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	260	-0.50	0.85	12	0.32	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
148	20241004	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	0	3	0.00	79407020	274808	54.62	291	292	285	378	204	291	288.95	0.00	0	36592	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	260	-0.50	0.85	12	0.31	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
149	20241004	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-1	5	-0.34	60891709	210719	41.88	291	292	285	378	204	291	288.97	0.00	0	39159	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	259	-0.50	0.85	12	0.24	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
150	20241004	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	0	3	0.00	57117112	197692	39.29	291	292	285	378	204	291	288.92	0.00	0	39309	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	260	-0.50	0.85	12	0.22	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
151	20241004	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-3	5	-1.03	29680346	102837	20.44	291	292	285	378	204	291	288.62	0.00	0	-2434	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	257	-0.50	0.84	12	0.12	-579.00	343.00	2120	20231220	-86.42	240	20240909	20.00	1292	-77.71	20240104	240	20.00	20240909	2650	-89.13	20231019	240	20.00	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
152	20241004	090808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	0	3	0.00	10317709	35619	7.08	291	292	289	378	204	291	289.67	0.00	0	19444	305	298	289	282	273	293	277	447	87	500	170	1	1	89372043	260	-0.50	0.85	12	0.04	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
153	20241002	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-3	5	-1.02	142160035	494620	110.95	296	296	280	382	206	294	287.41	0.00	0	7029	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	260	-0.50	0.85	12	0.55	-579.00	343.00	2120	20231220	-86.27	240	20240909	21.25	1292	-77.48	20240104	240	21.25	20240909	2650	-89.02	20231019	240	21.25	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
154	20241002	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-4	5	-1.36	138346473	481457	107.99	296	296	280	382	206	294	287.35	0.00	0	8426	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	259	-0.50	0.85	12	0.54	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
155	20241002	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-4	5	-1.36	119004816	414561	92.99	296	296	280	382	206	294	287.06	0.00	0	20527	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	259	-0.50	0.85	12	0.46	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
156	20241002	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-4	5	-1.36	115437555	402214	90.22	296	296	280	382	206	294	287.01	0.00	0	24484	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	259	-0.50	0.85	12	0.45	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
157	20241002	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-5	5	-1.70	94009465	328731	73.74	296	296	280	382	206	294	285.98	0.00	0	66939	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	258	-0.50	0.84	12	0.37	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
158	20241002	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-4	5	-1.36	82509214	288737	64.76	296	296	280	382	206	294	285.76	0.00	0	59951	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	259	-0.50	0.85	12	0.32	-579.00	343.00	2120	20231220	-86.32	240	20240909	20.83	1292	-77.55	20240104	240	20.83	20240909	2650	-89.06	20231019	240	20.83	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
159	20241002	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	285	-9	5	-3.06	50879496	178217	39.97	296	296	280	382	206	294	285.49	0.00	0	-1001	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	255	-0.49	0.83	12	0.20	-579.00	343.00	2120	20231220	-86.56	240	20240909	18.75	1292	-77.94	20240104	240	18.75	20240909	2650	-89.25	20231019	240	18.75	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N
160	20241002	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-5	5	-1.70	9239562	31843	7.14	296	296	285	382	206	294	290.16	0.00	0	-2309	304	299	295	290	286	297	288	447	88	500	170	1	1	89372043	258	-0.50	0.84	12	0.04	-579.00	343.00	2120	20231220	-86.37	240	20240909	20.42	1292	-77.63	20240104	240	20.42	20240909	2650	-89.09	20231019	240	20.42	20240909	0.00	N	177350	500	446 억		0	N	N	0	N	00	N