KissMeData/382480/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	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	5	2	0.22	122605275	53226	111.02	2290	2335	2270	3015	1625	2320	2303.48	0.45	0	240	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	915	14.09	1.15	12	0.14	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
3	20241031	151400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	10	2	0.43	108704625	47253	98.56	2290	2335	2270	3015	1625	2320	2300.48	0.45	0	2177	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	917	14.12	1.15	12	0.12	165.00	2027.00	3655	20231214	-36.25	1930	20240805	20.73	3565	-34.64	20240312	1930	20.73	20240805	3655	-36.25	20231214	1930	20.73	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
4	20241031	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	5	2	0.22	101759945	44266	92.33	2290	2335	2270	3015	1625	2320	2298.83	0.45	0	2117	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	915	14.09	1.15	12	0.11	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
5	20241031	131400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-5	5	-0.22	91474685	39846	83.11	2290	2330	2270	3015	1625	2320	2295.71	0.45	0	1197	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	911	14.03	1.14	12	0.10	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
6	20241031	121355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	74434765	32495	67.78	2290	2315	2270	3015	1625	2320	2290.65	0.45	0	-4392	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	909	14.00	1.14	12	0.08	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
7	20241031	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-5	5	-0.22	62597815	27358	57.07	2290	2315	2270	3015	1625	2320	2288.10	0.45	0	-5262	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	911	14.03	1.14	12	0.07	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
8	20241031	101357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-30	5	-1.29	39814620	17443	36.38	2290	2310	2270	3015	1625	2320	2282.56	0.45	0	-8978	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	901	13.88	1.13	12	0.04	165.00	2027.00	3655	20231214	-37.35	1930	20240805	18.65	3565	-35.76	20240312	1930	18.65	20240805	3655	-37.35	20231214	1930	18.65	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
9	20241031	091355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-45	5	-1.94	25159060	11017	22.98	2290	2310	2270	3015	1625	2320	2283.66	0.45	0	-5012	2376	2347	2326	2297	2276	2362	2312	39	695	100	1670	5	1	39357140	895	13.79	1.12	12	0.03	165.00	2027.00	3655	20231214	-37.76	1930	20240805	17.88	3565	-36.19	20240312	1930	17.88	20240805	3655	-37.76	20231214	1930	17.88	20240805	3.42	N	382480	100	39 억		175577	N	N	0	N	00	N
10	20241030	161349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	15	2	0.65	105170500	45151	91.28	2305	2355	2305	2995	1615	2305	2329.35	0.47	0	-8960	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	913	14.06	1.14	12	0.11	165.00	2027.00	3655	20231214	-36.53	1930	20240805	20.21	3565	-34.92	20240312	1930	20.21	20240805	3655	-36.53	20231214	1930	20.21	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
11	20241030	151424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	15	2	0.65	101475310	43558	88.06	2305	2355	2305	2995	1615	2305	2329.66	0.47	0	-8585	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	913	14.06	1.14	12	0.11	165.00	2027.00	3655	20231214	-36.53	1930	20240805	20.21	3565	-34.92	20240312	1930	20.21	20240805	3655	-36.53	20231214	1930	20.21	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
12	20241030	141359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	20	2	0.87	92783400	39800	80.46	2305	2355	2305	2995	1615	2305	2331.24	0.47	0	-7903	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	915	14.09	1.15	12	0.10	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
13	20241030	131405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	79455450	34062	68.86	2305	2355	2305	2995	1615	2305	2332.67	0.47	0	-6235	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	919	14.15	1.15	12	0.09	165.00	2027.00	3655	20231214	-36.11	1930	20240805	20.98	3565	-34.50	20240312	1930	20.98	20240805	3655	-36.11	20231214	1930	20.98	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
14	20241030	121423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	72255125	30969	62.61	2305	2355	2305	2995	1615	2305	2333.14	0.47	0	-5932	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	919	14.15	1.15	12	0.08	165.00	2027.00	3655	20231214	-36.11	1930	20240805	20.98	3565	-34.50	20240312	1930	20.98	20240805	3655	-36.11	20231214	1930	20.98	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
15	20241030	111400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	35	2	1.52	43668170	18768	37.94	2305	2350	2305	2995	1615	2305	2326.74	0.47	0	1552	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	921	14.18	1.15	12	0.05	165.00	2027.00	3655	20231214	-35.98	1930	20240805	21.24	3565	-34.36	20240312	1930	21.24	20240805	3655	-35.98	20231214	1930	21.24	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
16	20241030	101350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	30	2	1.30	30451275	13102	26.49	2305	2350	2305	2995	1615	2305	2324.17	0.47	0	-487	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	919	14.15	1.15	12	0.03	165.00	2027.00	3655	20231214	-36.11	1930	20240805	20.98	3565	-34.50	20240312	1930	20.98	20240805	3655	-36.11	20231214	1930	20.98	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
17	20241030	091359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	5	2	0.22	1988235	862	1.74	2305	2320	2305	2995	1615	2305	2306.54	0.47	0	-166	2348	2326	2308	2286	2268	2317	2277	39	690	100	1650	5	1	39357140	909	14.00	1.14	12	0.00	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.44	N	382480	100	39 억		183786	N	N	0	N	00	N
18	20241029	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-35	5	-1.50	111360325	48231	47.68	2325	2330	2290	3040	1640	2340	2308.84	0.45	0	5752	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	907	13.97	1.14	12	0.12	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
19	20241029	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	93862995	40643	40.18	2325	2330	2290	3040	1640	2340	2309.38	0.45	0	4006	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	915	14.09	1.15	12	0.10	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
20	20241029	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-25	5	-1.07	69042605	29927	29.58	2325	2325	2290	3040	1640	2340	2306.92	0.45	0	-1634	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	911	14.03	1.14	12	0.08	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
21	20241029	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-35	5	-1.50	62281020	27002	26.69	2325	2325	2290	3040	1640	2340	2306.41	0.45	0	-2451	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	907	13.97	1.14	12	0.07	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
22	20241029	121315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-35	5	-1.50	55153420	23910	23.64	2325	2325	2290	3040	1640	2340	2306.57	0.45	0	-2673	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	907	13.97	1.14	12	0.06	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
23	20241029	111338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-30	5	-1.28	46195530	20028	19.80	2325	2325	2290	3040	1640	2340	2306.38	0.45	0	-2054	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	909	14.00	1.14	12	0.05	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
24	20241029	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-35	5	-1.50	28351755	12288	12.15	2325	2325	2290	3040	1640	2340	2307.00	0.45	0	-546	2440	2390	2310	2260	2180	2415	2285	39	700	100	1680	5	1	39357140	907	13.97	1.14	12	0.03	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.46	N	382480	100	39 억		177845	N	N	0	N	00	N
25	20241028	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	50	2	2.18	222338195	96155	97.69	2230	2360	2230	2975	1605	2290	2312.17	0.36	0	37658	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	921	14.18	1.15	12	0.24	165.00	2027.00	3655	20231214	-35.98	1930	20240805	21.24	3565	-34.36	20240312	1930	21.24	20240805	3655	-35.98	20231214	1930	21.24	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
26	20241028	151311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	35	2	1.53	201121690	87020	88.41	2230	2360	2230	2975	1605	2290	2311.21	0.36	0	37891	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	915	14.09	1.15	12	0.22	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
27	20241028	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	40	2	1.75	134913545	58617	59.55	2230	2335	2230	2975	1605	2290	2301.61	0.36	0	21949	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	917	14.12	1.15	12	0.15	165.00	2027.00	3655	20231214	-36.25	1930	20240805	20.73	3565	-34.64	20240312	1930	20.73	20240805	3655	-36.25	20231214	1930	20.73	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
28	20241028	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	35	2	1.53	81309890	35530	36.10	2230	2325	2230	2975	1605	2290	2288.49	0.36	0	14737	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	915	14.09	1.15	12	0.09	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
29	20241028	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	10	2	0.44	63830845	27938	28.38	2230	2315	2230	2975	1605	2290	2284.73	0.36	0	10036	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	905	13.94	1.13	12	0.07	165.00	2027.00	3655	20231214	-37.07	1930	20240805	19.17	3565	-35.48	20240312	1930	19.17	20240805	3655	-37.07	20231214	1930	19.17	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
30	20241028	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	10	2	0.44	36676410	16126	16.38	2230	2315	2230	2975	1605	2290	2274.37	0.36	0	5068	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	905	13.94	1.13	12	0.04	165.00	2027.00	3655	20231214	-37.07	1930	20240805	19.17	3565	-35.48	20240312	1930	19.17	20240805	3655	-37.07	20231214	1930	19.17	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
31	20241028	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	20	2	0.87	29280080	12909	13.12	2230	2315	2230	2975	1605	2290	2268.19	0.36	0	4256	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	909	14.00	1.14	12	0.03	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
32	20241028	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-15	5	-0.66	12420290	5538	5.63	2230	2275	2230	2975	1605	2290	2242.74	0.36	0	418	2383	2336	2293	2246	2203	2315	2225	39	685	100	1640	5	1	39357140	895	13.79	1.12	12	0.01	165.00	2027.00	3655	20231214	-37.76	1930	20240805	17.88	3565	-36.19	20240312	1930	17.88	20240805	3655	-37.76	20231214	1930	17.88	20240805	3.46	N	382480	100	39 억		141350	N	N	0	N	00	N
33	20241025	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-35	5	-1.51	222119100	97417	114.79	2335	2340	2250	3020	1630	2325	2280.08	0.42	0	-24119	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	901	13.88	1.13	12	0.25	165.00	2027.00	3655	20231214	-37.35	1930	20240805	18.65	3565	-35.76	20240312	1930	18.65	20240805	3655	-37.35	20231214	1930	18.65	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
34	20241025	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-65	5	-2.80	174827225	76584	90.24	2335	2340	2255	3020	1630	2325	2282.82	0.42	0	-22663	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	889	13.70	1.11	12	0.19	165.00	2027.00	3655	20231214	-38.17	1930	20240805	17.10	3565	-36.61	20240312	1930	17.10	20240805	3655	-38.17	20231214	1930	17.10	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
35	20241025	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-65	5	-2.80	158362700	69305	81.66	2335	2340	2260	3020	1630	2325	2285.01	0.42	0	-17907	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	889	13.70	1.11	12	0.18	165.00	2027.00	3655	20231214	-38.17	1930	20240805	17.10	3565	-36.61	20240312	1930	17.10	20240805	3655	-38.17	20231214	1930	17.10	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
36	20241025	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-55	5	-2.37	112312455	49012	57.75	2335	2340	2265	3020	1630	2325	2291.53	0.42	0	-11354	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	893	13.76	1.12	12	0.12	165.00	2027.00	3655	20231214	-37.89	1930	20240805	17.62	3565	-36.33	20240312	1930	17.62	20240805	3655	-37.89	20231214	1930	17.62	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
37	20241025	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-50	5	-2.15	91652825	39924	47.04	2335	2340	2265	3020	1630	2325	2295.68	0.42	0	-11695	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	895	13.79	1.12	12	0.10	165.00	2027.00	3655	20231214	-37.76	1930	20240805	17.88	3565	-36.19	20240312	1930	17.88	20240805	3655	-37.76	20231214	1930	17.88	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
38	20241025	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-45	5	-1.94	83602490	36381	42.87	2335	2340	2270	3020	1630	2325	2297.97	0.42	0	-12184	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	897	13.82	1.12	12	0.09	165.00	2027.00	3655	20231214	-37.62	1930	20240805	18.13	3565	-36.04	20240312	1930	18.13	20240805	3655	-37.62	20231214	1930	18.13	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
39	20241025	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-30	5	-1.29	47284705	20469	24.12	2335	2340	2280	3020	1630	2325	2310.06	0.42	0	-4782	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	903	13.91	1.13	12	0.05	165.00	2027.00	3655	20231214	-37.21	1930	20240805	18.91	3565	-35.62	20240312	1930	18.91	20240805	3655	-37.21	20231214	1930	18.91	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
40	20241025	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	0	3	0.00	11667280	5017	5.91	2335	2340	2280	3020	1630	2325	2325.55	0.42	0	-2633	2391	2357	2311	2277	2231	2375	2295	39	695	100	1670	5	1	39357140	915	14.09	1.15	12	0.01	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.47	N	382480	100	39 억		165447	N	N	0	N	00	N
41	20241024	161240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-25	5	-1.06	193416185	84176	94.90	2300	2345	2265	3055	1645	2350	2297.75	0.47	0	-18833	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	915	14.09	1.15	12	0.21	165.00	2027.00	3655	20231214	-36.39	1930	20240805	20.47	3565	-34.78	20240312	1930	20.47	20240805	3655	-36.39	20231214	1930	20.47	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
42	20241024	151252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-60	5	-2.55	175181700	76321	86.04	2300	2325	2265	3055	1645	2350	2295.32	0.47	0	-17349	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	901	13.88	1.13	12	0.19	165.00	2027.00	3655	20231214	-37.35	1930	20240805	18.65	3565	-35.76	20240312	1930	18.65	20240805	3655	-37.35	20231214	1930	18.65	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
43	20241024	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-45	5	-1.91	109869985	47673	53.74	2300	2325	2295	3055	1645	2350	2304.65	0.47	0	-22103	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	907	13.97	1.14	12	0.12	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
44	20241024	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-40	5	-1.70	100592435	43643	49.20	2300	2325	2295	3055	1645	2350	2304.88	0.47	0	-21360	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	909	14.00	1.14	12	0.11	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
45	20241024	121244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	89221095	38719	43.65	2300	2325	2295	3055	1645	2350	2304.31	0.47	0	-19130	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	911	14.03	1.14	12	0.10	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
46	20241024	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-40	5	-1.70	78232875	33956	38.28	2300	2325	2295	3055	1645	2350	2303.93	0.47	0	-18846	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	909	14.00	1.14	12	0.09	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
47	20241024	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	72958330	31670	35.70	2300	2325	2295	3055	1645	2350	2303.69	0.47	0	-18341	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	911	14.03	1.14	12	0.08	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
48	20241024	091338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-35	5	-1.49	17610850	7637	8.61	2300	2325	2300	3055	1645	2350	2305.93	0.47	0	1395	2420	2385	2330	2295	2240	2402	2312	39	705	100	1690	5	1	39357140	911	14.03	1.14	12	0.02	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.49	N	382480	100	39 억		183871	N	N	0	N	00	N
49	20241023	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	15	2	0.64	204448845	88350	96.37	2305	2365	2275	3035	1635	2335	2314.08	0.47	0	835	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	925	14.24	1.16	12	0.22	165.00	2027.00	3655	20231214	-35.70	1930	20240805	21.76	3565	-34.08	20240312	1930	21.76	20240805	3655	-35.70	20231214	1930	21.76	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
50	20241023	151314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	25	2	1.07	192913635	83435	91.01	2305	2365	2275	3035	1635	2335	2312.14	0.47	0	2153	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	929	14.30	1.16	12	0.21	165.00	2027.00	3655	20231214	-35.43	1930	20240805	22.28	3565	-33.80	20240312	1930	22.28	20240805	3655	-35.43	20231214	1930	22.28	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
51	20241023	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	5	2	0.21	156415585	67937	74.10	2305	2345	2275	3035	1635	2335	2302.36	0.47	0	3782	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	921	14.18	1.15	12	0.17	165.00	2027.00	3655	20231214	-35.98	1930	20240805	21.24	3565	-34.36	20240312	1930	21.24	20240805	3655	-35.98	20231214	1930	21.24	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
52	20241023	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-25	5	-1.07	141796685	61668	67.26	2305	2335	2275	3035	1635	2335	2299.36	0.47	0	-490	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	909	14.00	1.14	12	0.16	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
53	20241023	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	-30	5	-1.28	135484540	58935	64.28	2305	2335	2275	3035	1635	2335	2298.88	0.47	0	-911	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	907	13.97	1.14	12	0.15	165.00	2027.00	3655	20231214	-36.94	1930	20240805	19.43	3565	-35.34	20240312	1930	19.43	20240805	3655	-36.94	20231214	1930	19.43	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
54	20241023	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-25	5	-1.07	126922860	55229	60.24	2305	2335	2275	3035	1635	2335	2298.12	0.47	0	-687	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	909	14.00	1.14	12	0.14	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
55	20241023	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-25	5	-1.07	99658220	43338	47.27	2305	2335	2275	3035	1635	2335	2299.56	0.47	0	3918	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	909	14.00	1.14	12	0.11	165.00	2027.00	3655	20231214	-36.80	1930	20240805	19.69	3565	-35.20	20240312	1930	19.69	20240805	3655	-36.80	20231214	1930	19.69	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
56	20241023	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-20	5	-0.86	20720345	8962	9.78	2305	2335	2305	3035	1635	2335	2312.02	0.47	0	-1732	2448	2391	2343	2286	2238	2367	2262	39	700	100	1680	5	1	39357140	911	14.03	1.14	12	0.02	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.49	N	382480	100	39 억		183449	N	N	0	N	00	N
57	20241022	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-20	5	-0.85	212725000	91504	124.50	2340	2400	2295	3060	1650	2355	2324.76	0.51	0	-18219	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	919	14.15	1.15	12	0.23	165.00	2027.00	3655	20231214	-36.11	1930	20240805	20.98	3565	-34.50	20240312	1930	20.98	20240805	3655	-36.11	20231214	1930	20.98	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
58	20241022	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-40	5	-1.70	191215640	82197	111.84	2340	2400	2300	3060	1650	2355	2326.31	0.51	0	-18648	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	911	14.03	1.14	12	0.21	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
59	20241022	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2315	-40	5	-1.70	168823025	72489	98.63	2340	2400	2305	3060	1650	2355	2328.95	0.51	0	-16253	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	911	14.03	1.14	12	0.18	165.00	2027.00	3655	20231214	-36.66	1930	20240805	19.95	3565	-35.06	20240312	1930	19.95	20240805	3655	-36.66	20231214	1930	19.95	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
60	20241022	131254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-35	5	-1.49	155307265	66642	90.67	2340	2400	2305	3060	1650	2355	2330.47	0.51	0	-14822	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	913	14.06	1.14	12	0.17	165.00	2027.00	3655	20231214	-36.53	1930	20240805	20.21	3565	-34.92	20240312	1930	20.21	20240805	3655	-36.53	20231214	1930	20.21	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
61	20241022	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-35	5	-1.49	129260145	55429	75.42	2340	2400	2305	3060	1650	2355	2331.99	0.51	0	-12053	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	913	14.06	1.14	12	0.14	165.00	2027.00	3655	20231214	-36.53	1930	20240805	20.21	3565	-34.92	20240312	1930	20.21	20240805	3655	-36.53	20231214	1930	20.21	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
62	20241022	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2320	-35	5	-1.49	88961570	38064	51.79	2340	2400	2305	3060	1650	2355	2337.16	0.51	0	-11963	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	913	14.06	1.14	12	0.10	165.00	2027.00	3655	20231214	-36.53	1930	20240805	20.21	3565	-34.92	20240312	1930	20.21	20240805	3655	-36.53	20231214	1930	20.21	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
63	20241022	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-20	5	-0.85	70938740	30292	41.21	2340	2400	2305	3060	1650	2355	2341.83	0.51	0	-13175	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	919	14.15	1.15	12	0.08	165.00	2027.00	3655	20231214	-36.11	1930	20240805	20.98	3565	-34.50	20240312	1930	20.98	20240805	3655	-36.11	20231214	1930	20.98	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
64	20241022	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	0	3	0.00	17615640	7433	10.11	2340	2400	2340	3060	1650	2355	2369.92	0.51	0	-1760	2461	2407	2381	2327	2301	2395	2315	39	705	100	1690	5	1	39357140	927	14.27	1.16	12	0.02	165.00	2027.00	3655	20231214	-35.57	1930	20240805	22.02	3565	-33.94	20240312	1930	22.02	20240805	3655	-35.57	20231214	1930	22.02	20240805	3.47	N	382480	100	39 억		201869	N	N	0	N	00	N
65	20241021	161233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	-30	5	-1.26	173824750	72974	66.73	2370	2435	2355	3100	1670	2385	2382.01	0.51	0	-769	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	927	14.27	1.16	12	0.19	165.00	2027.00	3655	20231214	-35.57	1930	20240805	22.02	3565	-33.94	20240312	1930	22.02	20240805	3655	-35.57	20231214	1930	22.02	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
66	20241021	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	145824735	61085	55.86	2370	2435	2365	3100	1670	2385	2387.24	0.51	0	-2745	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	937	14.42	1.17	12	0.16	165.00	2027.00	3655	20231214	-34.88	1930	20240805	23.32	3565	-33.24	20240312	1930	23.32	20240805	3655	-34.88	20231214	1930	23.32	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
67	20241021	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-5	5	-0.21	129439645	54205	49.56	2370	2435	2365	3100	1670	2385	2387.97	0.51	0	-3746	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	937	14.42	1.17	12	0.14	165.00	2027.00	3655	20231214	-34.88	1930	20240805	23.32	3565	-33.24	20240312	1930	23.32	20240805	3655	-34.88	20231214	1930	23.32	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
68	20241021	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	10	2	0.42	89470510	37458	34.25	2370	2435	2365	3100	1670	2385	2388.56	0.51	0	-3055	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	943	14.52	1.18	12	0.10	165.00	2027.00	3655	20231214	-34.47	1930	20240805	24.09	3565	-32.82	20240312	1930	24.09	20240805	3655	-34.47	20231214	1930	24.09	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
69	20241021	121240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	15	2	0.63	81853340	34276	31.34	2370	2435	2365	3100	1670	2385	2388.07	0.51	0	-3838	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	945	14.55	1.18	12	0.09	165.00	2027.00	3655	20231214	-34.34	1930	20240805	24.35	3565	-32.68	20240312	1930	24.35	20240805	3655	-34.34	20231214	1930	24.35	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
70	20241021	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	5	2	0.21	56263975	23584	21.56	2370	2435	2365	3100	1670	2385	2385.68	0.51	0	-4382	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	941	14.48	1.18	12	0.06	165.00	2027.00	3655	20231214	-34.61	1930	20240805	23.83	3565	-32.96	20240312	1930	23.83	20240805	3655	-34.61	20231214	1930	23.83	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
71	20241021	101239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	0	3	0.00	43451700	18223	16.66	2370	2435	2365	3100	1670	2385	2384.44	0.51	0	-3203	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	939	14.45	1.18	12	0.05	165.00	2027.00	3655	20231214	-34.75	1930	20240805	23.58	3565	-33.10	20240312	1930	23.58	20240805	3655	-34.75	20231214	1930	23.58	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
72	20241021	091237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-15	5	-0.63	12034510	5069	4.64	2370	2385	2365	3100	1670	2385	2374.14	0.51	0	-444	2478	2431	2393	2346	2308	2412	2327	39	715	100	1710	5	1	39357140	933	14.36	1.17	12	0.01	165.00	2027.00	3655	20231214	-35.16	1930	20240805	22.80	3565	-33.52	20240312	1930	22.80	20240805	3655	-35.16	20231214	1930	22.80	20240805	3.47	N	382480	100	39 억		202609	N	N	0	N	00	N
73	20241018	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-55	5	-2.25	252798475	105920	208.80	2420	2440	2355	3170	1710	2440	2386.69	0.56	0	-18665	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	939	14.45	1.18	12	0.27	165.00	2027.00	3655	20231214	-34.75	1930	20240805	23.58	3565	-33.10	20240312	1930	23.58	20240805	3655	-34.75	20231214	1930	23.58	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
74	20241018	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-60	5	-2.46	231125425	96788	190.80	2420	2440	2355	3170	1710	2440	2387.96	0.56	0	-19495	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	937	14.42	1.17	12	0.25	165.00	2027.00	3655	20231214	-34.88	1930	20240805	23.32	3565	-33.24	20240312	1930	23.32	20240805	3655	-34.88	20231214	1930	23.32	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
75	20241018	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-70	5	-2.87	219675370	91964	181.29	2420	2440	2355	3170	1710	2440	2388.71	0.56	0	-20009	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	933	14.36	1.17	12	0.23	165.00	2027.00	3655	20231214	-35.16	1930	20240805	22.80	3565	-33.52	20240312	1930	22.80	20240805	3655	-35.16	20231214	1930	22.80	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
76	20241018	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-60	5	-2.46	211070635	88330	174.13	2420	2440	2355	3170	1710	2440	2389.57	0.56	0	-18967	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	937	14.42	1.17	12	0.22	165.00	2027.00	3655	20231214	-34.88	1930	20240805	23.32	3565	-33.24	20240312	1930	23.32	20240805	3655	-34.88	20231214	1930	23.32	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
77	20241018	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	-70	5	-2.87	157964310	65887	129.89	2420	2440	2365	3170	1710	2440	2397.50	0.56	0	-21053	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	933	14.36	1.17	12	0.17	165.00	2027.00	3655	20231214	-35.16	1930	20240805	22.80	3565	-33.52	20240312	1930	22.80	20240805	3655	-35.16	20231214	1930	22.80	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
78	20241018	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-45	5	-1.84	118210455	49154	96.90	2420	2440	2380	3170	1710	2440	2404.90	0.56	0	-18213	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	943	14.52	1.18	12	0.12	165.00	2027.00	3655	20231214	-34.47	1930	20240805	24.09	3565	-32.82	20240312	1930	24.09	20240805	3655	-34.47	20231214	1930	24.09	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
79	20241018	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-30	5	-1.23	71313825	29590	58.33	2420	2440	2390	3170	1710	2440	2410.07	0.56	0	-10179	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	949	14.61	1.19	12	0.08	165.00	2027.00	3655	20231214	-34.06	1930	20240805	24.87	3565	-32.40	20240312	1930	24.87	20240805	3655	-34.06	20231214	1930	24.87	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
80	20241018	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-20	5	-0.82	12150840	5013	9.88	2420	2440	2420	3170	1710	2440	2423.87	0.56	0	864	2543	2491	2458	2406	2373	2475	2390	39	730	100	1750	5	1	39357140	952	14.67	1.19	12	0.01	165.00	2027.00	3655	20231214	-33.79	1930	20240805	25.39	3565	-32.12	20240312	1930	25.39	20240805	3655	-33.79	20231214	1930	25.39	20240805	3.45	N	382480	100	39 억		221274	N	N	0	N	00	N
81	20241017	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-25	5	-1.01	122925515	50236	40.93	2470	2510	2425	3200	1730	2465	2446.96	0.61	0	-18265	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	960	14.79	1.20	12	0.13	165.00	2027.00	3655	20231214	-33.24	1930	20240805	26.42	3565	-31.56	20240312	1930	26.42	20240805	3655	-33.24	20231214	1930	26.42	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
82	20241017	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-35	5	-1.42	113694860	46445	37.84	2470	2510	2430	3200	1730	2465	2447.95	0.61	0	-17509	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	956	14.73	1.20	12	0.12	165.00	2027.00	3655	20231214	-33.52	1930	20240805	25.91	3565	-31.84	20240312	1930	25.91	20240805	3655	-33.52	20231214	1930	25.91	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
83	20241017	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-25	5	-1.01	83005645	33836	27.57	2470	2510	2435	3200	1730	2465	2453.18	0.61	0	-10069	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	960	14.79	1.20	12	0.09	165.00	2027.00	3655	20231214	-33.24	1930	20240805	26.42	3565	-31.56	20240312	1930	26.42	20240805	3655	-33.24	20231214	1930	26.42	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
84	20241017	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-20	5	-0.81	62131475	25279	20.60	2470	2510	2440	3200	1730	2465	2457.83	0.61	0	-6069	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	962	14.82	1.21	12	0.06	165.00	2027.00	3655	20231214	-33.11	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	3655	-33.11	20231214	1930	26.68	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
85	20241017	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-20	5	-0.81	54525245	22170	18.06	2470	2510	2440	3200	1730	2465	2459.42	0.61	0	-6731	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	962	14.82	1.21	12	0.06	165.00	2027.00	3655	20231214	-33.11	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	3655	-33.11	20231214	1930	26.68	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
86	20241017	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-20	5	-0.81	45390345	18435	15.02	2470	2510	2440	3200	1730	2465	2462.18	0.61	0	-5368	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	962	14.82	1.21	12	0.05	165.00	2027.00	3655	20231214	-33.11	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	3655	-33.11	20231214	1930	26.68	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
87	20241017	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-10	5	-0.41	35534035	14403	11.74	2470	2510	2440	3200	1730	2465	2467.13	0.61	0	-3035	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	966	14.88	1.21	12	0.04	165.00	2027.00	3655	20231214	-32.83	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3655	-32.83	20231214	1930	27.20	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
88	20241017	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-10	5	-0.41	4935230	2004	1.63	2470	2470	2455	3200	1730	2465	2462.69	0.61	0	-1603	2585	2525	2470	2410	2355	2497	2382	39	735	100	1770	5	1	39357140	966	14.88	1.21	12	0.01	165.00	2027.00	3655	20231214	-32.83	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3655	-32.83	20231214	1930	27.20	20240805	3.44	N	382480	100	39 억		239535	N	N	0	N	00	N
89	20241016	161227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-5	5	-0.20	300920725	122634	92.90	2530	2530	2415	3210	1730	2470	2453.70	0.76	0	-59649	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	970	14.94	1.22	12	0.31	165.00	2027.00	3655	20231214	-32.56	1930	20240805	27.72	3565	-30.86	20240312	1930	27.72	20240805	3655	-32.56	20231214	1930	27.72	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
90	20241016	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-15	5	-0.61	290115990	118241	89.57	2530	2530	2415	3210	1730	2470	2453.54	0.76	0	-58352	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	966	14.88	1.21	12	0.30	165.00	2027.00	3655	20231214	-32.83	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3655	-32.83	20231214	1930	27.20	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
91	20241016	141238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-5	5	-0.20	279129750	113769	86.19	2530	2530	2415	3210	1730	2470	2453.42	0.76	0	-54760	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	970	14.94	1.22	12	0.29	165.00	2027.00	3655	20231214	-32.56	1930	20240805	27.72	3565	-30.86	20240312	1930	27.72	20240805	3655	-32.56	20231214	1930	27.72	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
92	20241016	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-35	5	-1.42	193328060	79055	59.89	2530	2530	2415	3210	1730	2470	2445.36	0.76	0	-33508	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	958	14.76	1.20	12	0.20	165.00	2027.00	3655	20231214	-33.38	1930	20240805	26.17	3565	-31.70	20240312	1930	26.17	20240805	3655	-33.38	20231214	1930	26.17	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
93	20241016	121231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-45	5	-1.82	162076655	66176	50.13	2530	2530	2420	3210	1730	2470	2449.05	0.76	0	-29157	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	954	14.70	1.20	12	0.17	165.00	2027.00	3655	20231214	-33.65	1930	20240805	25.65	3565	-31.98	20240312	1930	25.65	20240805	3655	-33.65	20231214	1930	25.65	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
94	20241016	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-50	5	-2.02	136104935	55468	42.02	2530	2530	2420	3210	1730	2470	2453.64	0.76	0	-25805	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	952	14.67	1.19	12	0.14	165.00	2027.00	3655	20231214	-33.79	1930	20240805	25.39	3565	-32.12	20240312	1930	25.39	20240805	3655	-33.79	20231214	1930	25.39	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
95	20241016	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-25	5	-1.01	95346635	38769	29.37	2530	2530	2440	3210	1730	2470	2459.24	0.76	0	-14987	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	962	14.82	1.21	12	0.10	165.00	2027.00	3655	20231214	-33.11	1930	20240805	26.68	3565	-31.42	20240312	1930	26.68	20240805	3655	-33.11	20231214	1930	26.68	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
96	20241016	091232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-20	5	-0.81	50536130	20444	15.49	2530	2530	2445	3210	1730	2470	2471.97	0.76	0	-4642	2546	2507	2461	2422	2376	2485	2400	39	740	100	1770	5	1	39357140	964	14.85	1.21	12	0.05	165.00	2027.00	3655	20231214	-32.97	1930	20240805	26.94	3565	-31.28	20240312	1930	26.94	20240805	3655	-32.97	20231214	1930	26.94	20240805	3.42	N	382480	100	39 억		299099	N	N	0	N	00	N
97	20241015	161223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-30	5	-1.20	305595705	124856	119.95	2480	2500	2415	3250	1750	2500	2447.56	0.80	0	-16933	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	972	14.97	1.22	12	0.32	165.00	2027.00	3655	20231214	-32.42	1930	20240805	27.98	3565	-30.72	20240312	1930	27.98	20240805	3655	-32.42	20231214	1930	27.98	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
98	20241015	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-65	5	-2.60	287086185	117306	112.70	2480	2500	2415	3250	1750	2500	2447.33	0.80	0	-16613	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	958	14.76	1.20	12	0.30	165.00	2027.00	3655	20231214	-33.38	1930	20240805	26.17	3565	-31.70	20240312	1930	26.17	20240805	3655	-33.38	20231214	1930	26.17	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
99	20241015	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-45	5	-1.80	252981990	103273	99.21	2480	2500	2425	3250	1750	2500	2449.64	0.80	0	-17726	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	966	14.88	1.21	12	0.26	165.00	2027.00	3655	20231214	-32.83	1930	20240805	27.20	3565	-31.14	20240312	1930	27.20	20240805	3655	-32.83	20231214	1930	27.20	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
100	20241015	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-65	5	-2.60	210647785	85879	82.50	2480	2500	2430	3250	1750	2500	2452.84	0.80	0	-17209	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	958	14.76	1.20	12	0.22	165.00	2027.00	3655	20231214	-33.38	1930	20240805	26.17	3565	-31.70	20240312	1930	26.17	20240805	3655	-33.38	20231214	1930	26.17	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
101	20241015	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-65	5	-2.60	198275400	80800	77.62	2480	2500	2430	3250	1750	2500	2453.90	0.80	0	-16571	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	958	14.76	1.20	12	0.21	165.00	2027.00	3655	20231214	-33.38	1930	20240805	26.17	3565	-31.70	20240312	1930	26.17	20240805	3655	-33.38	20231214	1930	26.17	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
102	20241015	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-60	5	-2.40	137961540	56072	53.87	2480	2500	2430	3250	1750	2500	2460.44	0.80	0	-18185	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	960	14.79	1.20	12	0.14	165.00	2027.00	3655	20231214	-33.24	1930	20240805	26.42	3565	-31.56	20240312	1930	26.42	20240805	3655	-33.24	20231214	1930	26.42	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
103	20241015	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-60	5	-2.40	114756200	46572	44.74	2480	2500	2430	3250	1750	2500	2464.06	0.80	0	-17644	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	960	14.79	1.20	12	0.12	165.00	2027.00	3655	20231214	-33.24	1930	20240805	26.42	3565	-31.56	20240312	1930	26.42	20240805	3655	-33.24	20231214	1930	26.42	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
104	20241015	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-10	5	-0.40	8139000	3273	3.14	2480	2500	2480	3250	1750	2500	2486.71	0.80	0	352	2563	2531	2498	2466	2433	2515	2450	39	750	100	1800	5	1	39357140	980	15.09	1.23	12	0.01	165.00	2027.00	3655	20231214	-31.87	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	3655	-31.87	20231214	1930	29.02	20240805	3.40	N	382480	100	39 억		316193	N	N	0	N	00	N
105	20241014	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-50	5	-1.96	258100925	103687	70.95	2530	2530	2465	3315	1785	2550	2489.23	0.87	0	-27867	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	984	15.15	1.23	12	0.26	165.00	2027.00	3655	20231214	-31.60	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
106	20241014	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-60	5	-2.35	241451060	97008	66.38	2530	2530	2465	3315	1785	2550	2488.98	0.87	0	-27289	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	980	15.09	1.23	12	0.25	165.00	2027.00	3655	20231214	-31.87	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	3655	-31.87	20231214	1930	29.02	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
107	20241014	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-55	5	-2.16	225466460	90583	61.98	2530	2530	2465	3315	1785	2550	2489.06	0.87	0	-25571	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	982	15.12	1.23	12	0.23	165.00	2027.00	3655	20231214	-31.74	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3655	-31.74	20231214	1930	29.27	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
108	20241014	131211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-65	5	-2.55	208462425	83759	57.31	2530	2530	2465	3315	1785	2550	2488.84	0.87	0	-25777	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	978	15.06	1.23	12	0.21	165.00	2027.00	3655	20231214	-32.01	1930	20240805	28.76	3565	-30.29	20240312	1930	28.76	20240805	3655	-32.01	20231214	1930	28.76	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
109	20241014	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-70	5	-2.75	177366720	71218	48.73	2530	2530	2465	3315	1785	2550	2490.48	0.87	0	-21949	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	976	15.03	1.22	12	0.18	165.00	2027.00	3655	20231214	-32.15	1930	20240805	28.50	3565	-30.43	20240312	1930	28.50	20240805	3655	-32.15	20231214	1930	28.50	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
110	20241014	111202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-65	5	-2.55	164094535	65870	45.07	2530	2530	2465	3315	1785	2550	2491.19	0.87	0	-19535	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	978	15.06	1.23	12	0.17	165.00	2027.00	3655	20231214	-32.01	1930	20240805	28.76	3565	-30.29	20240312	1930	28.76	20240805	3655	-32.01	20231214	1930	28.76	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
111	20241014	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-55	5	-2.16	75464815	30140	20.62	2530	2530	2485	3315	1785	2550	2503.81	0.87	0	-8856	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	982	15.12	1.23	12	0.08	165.00	2027.00	3655	20231214	-31.74	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3655	-31.74	20231214	1930	29.27	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
112	20241014	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-50	5	-1.96	28573480	11377	7.78	2530	2530	2495	3315	1785	2550	2511.51	0.87	0	-7774	2663	2606	2528	2471	2393	2567	2432	39	765	100	1830	5	1	39357140	984	15.15	1.23	12	0.03	165.00	2027.00	3655	20231214	-31.60	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.35	N	382480	100	39 억		344015	N	N	0	N	00	N
113	20241011	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-15	5	-0.58	365433190	145070	92.27	2565	2585	2450	3330	1800	2565	2519.01	0.94	0	-26991	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	1004	15.45	1.26	12	0.37	165.00	2027.00	3655	20231214	-30.23	1930	20240805	32.12	3565	-28.47	20240312	1930	32.12	20240805	3655	-30.23	20231214	1930	32.12	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
114	20241011	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-75	5	-2.92	340519215	135176	85.98	2565	2585	2450	3330	1800	2565	2519.08	0.94	0	-24017	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	980	15.09	1.23	12	0.34	165.00	2027.00	3655	20231214	-31.87	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	3655	-31.87	20231214	1930	29.02	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
115	20241011	141204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-55	5	-2.14	228527645	90056	57.28	2565	2585	2505	3330	1800	2565	2537.62	0.94	0	-26138	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	988	15.21	1.24	12	0.23	165.00	2027.00	3655	20231214	-31.33	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3655	-31.33	20231214	1930	30.05	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
116	20241011	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-25	5	-0.97	148857690	58427	37.16	2565	2585	2530	3330	1800	2565	2547.75	0.94	0	1085	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	1000	15.39	1.25	12	0.15	165.00	2027.00	3655	20231214	-30.51	1930	20240805	31.61	3565	-28.75	20240312	1930	31.61	20240805	3655	-30.51	20231214	1930	31.61	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
117	20241011	121157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-30	5	-1.17	141674345	55593	35.36	2565	2585	2530	3330	1800	2565	2548.42	0.94	0	2290	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	998	15.36	1.25	12	0.14	165.00	2027.00	3655	20231214	-30.64	1930	20240805	31.35	3565	-28.89	20240312	1930	31.35	20240805	3655	-30.64	20231214	1930	31.35	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
118	20241011	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-35	5	-1.36	116516185	45658	29.04	2565	2585	2530	3330	1800	2565	2551.93	0.94	0	43	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	996	15.33	1.25	12	0.12	165.00	2027.00	3655	20231214	-30.78	1930	20240805	31.09	3565	-29.03	20240312	1930	31.09	20240805	3655	-30.78	20231214	1930	31.09	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
119	20241011	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-20	5	-0.78	86101195	33670	21.42	2565	2585	2535	3330	1800	2565	2557.21	0.94	0	-2903	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	1002	15.42	1.26	12	0.09	165.00	2027.00	3655	20231214	-30.37	1930	20240805	31.87	3565	-28.61	20240312	1930	31.87	20240805	3655	-30.37	20231214	1930	31.87	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
120	20241011	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	0	3	0.00	9062460	3515	2.24	2565	2585	2565	3330	1800	2565	2578.23	0.94	0	556	2695	2630	2595	2530	2495	2612	2512	39	765	100	1840	5	1	39357140	1010	15.55	1.27	12	0.01	165.00	2027.00	3655	20231214	-29.82	1930	20240805	32.90	3565	-28.05	20240312	1930	32.90	20240805	3655	-29.82	20231214	1930	32.90	20240805	3.31	N	382480	100	39 억		370152	N	N	0	N	00	N
121	20241010	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-60	5	-2.29	407040785	157200	20.38	2650	2660	2560	3410	1840	2625	2589.32	0.99	0	-20266	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1010	15.55	1.27	12	0.40	165.00	2027.00	3655	20231214	-29.82	1930	20240805	32.90	3565	-28.05	20240312	1930	32.90	20240805	3655	-29.82	20231214	1930	32.90	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
122	20241010	151247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-55	5	-2.10	377811620	145842	18.91	2650	2660	2565	3410	1840	2625	2590.55	0.99	0	-19056	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1011	15.58	1.27	12	0.37	165.00	2027.00	3655	20231214	-29.69	1930	20240805	33.16	3565	-27.91	20240312	1930	33.16	20240805	3655	-29.69	20231214	1930	33.16	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
123	20241010	141240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-45	5	-1.71	291990375	112463	14.58	2650	2660	2565	3410	1840	2625	2596.32	0.99	0	-7178	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1015	15.64	1.27	12	0.29	165.00	2027.00	3655	20231214	-29.41	1930	20240805	33.68	3565	-27.63	20240312	1930	33.68	20240805	3655	-29.41	20231214	1930	33.68	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
124	20241010	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-40	5	-1.52	264907125	101957	13.22	2650	2660	2565	3410	1840	2625	2598.22	0.99	0	-1197	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1017	15.67	1.28	12	0.26	165.00	2027.00	3655	20231214	-29.27	1930	20240805	33.94	3565	-27.49	20240312	1930	33.94	20240805	3655	-29.27	20231214	1930	33.94	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
125	20241010	121237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-40	5	-1.52	222063125	85332	11.06	2650	2660	2570	3410	1840	2625	2602.34	0.99	0	498	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1017	15.67	1.28	12	0.22	165.00	2027.00	3655	20231214	-29.27	1930	20240805	33.94	3565	-27.49	20240312	1930	33.94	20240805	3655	-29.27	20231214	1930	33.94	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
126	20241010	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-40	5	-1.52	212740115	81723	10.60	2650	2660	2570	3410	1840	2625	2603.19	0.99	0	614	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1017	15.67	1.28	12	0.21	165.00	2027.00	3655	20231214	-29.27	1930	20240805	33.94	3565	-27.49	20240312	1930	33.94	20240805	3655	-29.27	20231214	1930	33.94	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
127	20241010	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-30	5	-1.14	120508065	46007	5.96	2650	2660	2580	3410	1840	2625	2619.34	0.99	0	-7535	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1021	15.73	1.28	12	0.12	165.00	2027.00	3655	20231214	-29.00	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
128	20241010	091239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	0	3	0.00	87583735	33335	4.32	2650	2660	2580	3410	1840	2625	2627.38	0.99	0	-1739	2918	2771	2668	2521	2418	2845	2595	39	785	100	1890	5	1	39357140	1033	15.91	1.30	12	0.08	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.35	N	382480	100	39 억		389857	N	N	0	N	00	N
129	20241008	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-10	5	-0.38	2039609760	763564	171.47	2610	2815	2565	3425	1845	2635	2671.19	1.11	0	-51200	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1033	15.91	1.30	12	1.94	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
130	20241008	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-10	5	-0.38	1993743395	746115	167.55	2610	2815	2565	3425	1845	2635	2672.17	1.11	0	-46798	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1033	15.91	1.30	12	1.90	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
131	20241008	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-35	5	-1.33	1900309890	710467	159.54	2610	2815	2565	3425	1845	2635	2674.74	1.11	0	-43872	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1023	15.76	1.28	12	1.81	165.00	2027.00	3655	20231214	-28.86	1930	20240805	34.72	3565	-27.07	20240312	1930	34.72	20240805	3655	-28.86	20231214	1930	34.72	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
132	20241008	131229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-20	5	-0.76	1738695840	648518	145.63	2610	2815	2565	3425	1845	2635	2681.04	1.11	0	-63011	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1029	15.85	1.29	12	1.65	165.00	2027.00	3655	20231214	-28.45	1930	20240805	35.49	3565	-26.65	20240312	1930	35.49	20240805	3655	-28.45	20231214	1930	35.49	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
133	20241008	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-10	5	-0.38	170902070	65590	14.73	2610	2650	2565	3425	1845	2635	2605.56	1.11	0	-14853	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1033	15.91	1.30	12	0.17	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
134	20241008	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-45	5	-1.71	116732330	44952	10.09	2610	2625	2565	3425	1845	2635	2596.72	1.11	0	-14001	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1019	15.70	1.28	12	0.11	165.00	2027.00	3655	20231214	-29.14	1930	20240805	34.20	3565	-27.35	20240312	1930	34.20	20240805	3655	-29.14	20231214	1930	34.20	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
135	20241008	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-60	5	-2.28	99862065	38420	8.63	2610	2625	2565	3425	1845	2635	2599.11	1.11	0	-13717	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1013	15.61	1.27	12	0.10	165.00	2027.00	3655	20231214	-29.55	1930	20240805	33.42	3565	-27.77	20240312	1930	33.42	20240805	3655	-29.55	20231214	1930	33.42	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
136	20241008	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-40	5	-1.52	31542195	12139	2.73	2610	2625	2565	3425	1845	2635	2598.06	1.11	0	2152	2825	2730	2615	2520	2405	2777	2567	39	790	100	1890	5	1	39357140	1021	15.73	1.28	12	0.03	165.00	2027.00	3655	20231214	-29.00	1930	20240805	34.46	3565	-27.21	20240312	1930	34.46	20240805	3655	-29.00	20231214	1930	34.46	20240805	3.31	N	382480	100	39 억		437719	N	N	0	N	00	N
137	20241007	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	145	2	5.82	1167830640	443291	562.66	2500	2710	2500	3235	1745	2490	2634.46	0.86	0	104175	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1037	15.97	1.30	12	1.13	165.00	2027.00	3655	20231214	-27.91	1930	20240805	36.53	3565	-26.09	20240312	1930	36.53	20240805	3655	-27.91	20231214	1930	36.53	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
138	20241007	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	135	2	5.42	1136573950	431423	547.60	2500	2710	2500	3235	1745	2490	2634.48	0.86	0	99957	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1033	15.91	1.30	12	1.10	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
139	20241007	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	155	2	6.22	1019647765	387147	491.40	2500	2710	2500	3235	1745	2490	2633.75	0.86	0	86577	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1041	16.03	1.30	12	0.98	165.00	2027.00	3655	20231214	-27.63	1930	20240805	37.05	3565	-25.81	20240312	1930	37.05	20240805	3655	-27.63	20231214	1930	37.05	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
140	20241007	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	130	2	5.22	716088675	273127	346.67	2500	2690	2500	3235	1745	2490	2621.82	0.86	0	46056	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1031	15.88	1.29	12	0.69	165.00	2027.00	3655	20231214	-28.32	1930	20240805	35.75	3565	-26.51	20240312	1930	35.75	20240805	3655	-28.32	20231214	1930	35.75	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
141	20241007	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	145	2	5.82	678833715	258946	328.67	2500	2690	2500	3235	1745	2490	2621.53	0.86	0	41970	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1037	15.97	1.30	12	0.66	165.00	2027.00	3655	20231214	-27.91	1930	20240805	36.53	3565	-26.09	20240312	1930	36.53	20240805	3655	-27.91	20231214	1930	36.53	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
142	20241007	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	135	2	5.42	611076555	233233	296.04	2500	2690	2500	3235	1745	2490	2620.03	0.86	0	33843	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1033	15.91	1.30	12	0.59	165.00	2027.00	3655	20231214	-28.18	1930	20240805	36.01	3565	-26.37	20240312	1930	36.01	20240805	3655	-28.18	20231214	1930	36.01	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
143	20241007	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	140	2	5.62	566753685	216336	274.59	2500	2690	2500	3235	1745	2490	2619.78	0.86	0	28680	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1035	15.94	1.30	12	0.55	165.00	2027.00	3655	20231214	-28.04	1930	20240805	36.27	3565	-26.23	20240312	1930	36.27	20240805	3655	-28.04	20231214	1930	36.27	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
144	20241007	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	110	2	4.42	382344590	145993	185.31	2500	2690	2500	3235	1745	2490	2618.92	0.86	0	9002	2556	2522	2496	2462	2436	2510	2450	39	745	100	1790	5	1	39357140	1023	15.76	1.28	12	0.37	165.00	2027.00	3655	20231214	-28.86	1930	20240805	34.72	3565	-27.07	20240312	1930	34.72	20240805	3655	-28.86	20231214	1930	34.72	20240805	3.31	N	382480	100	39 억		337566	N	N	0	N	00	N
145	20241004	161051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-20	5	-0.80	194673960	77949	80.15	2510	2530	2470	3260	1760	2510	2497.46	0.89	0	-12026	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	980	15.09	1.23	12	0.20	165.00	2027.00	3655	20231214	-31.87	1930	20240805	29.02	3565	-30.15	20240312	1930	29.02	20240805	3655	-31.87	20231214	1930	29.02	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
146	20241004	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	-35	5	-1.39	180262850	72144	74.19	2510	2530	2475	3260	1760	2510	2498.65	0.89	0	-11607	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	974	15.00	1.22	12	0.18	165.00	2027.00	3655	20231214	-32.28	1930	20240805	28.24	3565	-30.58	20240312	1930	28.24	20240805	3655	-32.28	20231214	1930	28.24	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
147	20241004	141053	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-10	5	-0.40	153933210	61543	63.28	2510	2530	2485	3260	1760	2510	2501.23	0.89	0	-9037	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	984	15.15	1.23	12	0.16	165.00	2027.00	3655	20231214	-31.60	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
148	20241004	131107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	-15	5	-0.60	123216280	49221	50.61	2510	2530	2490	3260	1760	2510	2503.33	0.89	0	-1491	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	982	15.12	1.23	12	0.13	165.00	2027.00	3655	20231214	-31.74	1930	20240805	29.27	3565	-30.01	20240312	1930	29.27	20240805	3655	-31.74	20231214	1930	29.27	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
149	20241004	121103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-10	5	-0.40	111218320	44414	45.67	2510	2530	2490	3260	1760	2510	2504.13	0.89	0	1810	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	984	15.15	1.23	12	0.11	165.00	2027.00	3655	20231214	-31.60	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
150	20241004	111054	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-5	5	-0.20	88508370	35351	36.35	2510	2530	2490	3260	1760	2510	2503.70	0.89	0	6043	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	986	15.18	1.24	12	0.09	165.00	2027.00	3655	20231214	-31.46	1930	20240805	29.79	3565	-29.73	20240312	1930	29.79	20240805	3655	-31.46	20231214	1930	29.79	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
151	20241004	101059	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-5	5	-0.20	50483625	20173	20.74	2510	2515	2490	3260	1760	2510	2502.53	0.89	0	-2203	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	986	15.18	1.24	12	0.05	165.00	2027.00	3655	20231214	-31.46	1930	20240805	29.79	3565	-29.73	20240312	1930	29.79	20240805	3655	-31.46	20231214	1930	29.79	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
152	20241004	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-10	5	-0.40	13512695	5395	5.55	2510	2515	2500	3260	1760	2510	2504.67	0.89	0	93	2590	2550	2525	2485	2460	2537	2472	39	750	100	1800	5	1	39357140	984	15.15	1.23	12	0.01	165.00	2027.00	3655	20231214	-31.60	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.30	N	382480	100	39 억		349577	N	N	0	N	00	N
153	20241002	161050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-65	5	-2.52	241195100	95594	85.27	2550	2565	2500	3345	1805	2575	2523.17	0.86	0	10244	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	988	15.21	1.24	12	0.24	165.00	2027.00	3685	20230920	-31.89	1930	20240805	30.05	3565	-29.59	20240312	1930	30.05	20240805	3655	-31.33	20231214	1930	30.05	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
154	20241002	151104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	-75	5	-2.91	219046390	86775	77.41	2550	2565	2500	3345	1805	2575	2524.30	0.86	0	11215	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	984	15.15	1.23	12	0.22	165.00	2027.00	3685	20230920	-32.16	1930	20240805	29.53	3565	-29.87	20240312	1930	29.53	20240805	3655	-31.60	20231214	1930	29.53	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
155	20241002	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-35	5	-1.36	180825730	71581	63.85	2550	2565	2500	3345	1805	2575	2526.16	0.86	0	14097	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	1000	15.39	1.25	12	0.18	165.00	2027.00	3685	20230920	-31.07	1930	20240805	31.61	3565	-28.75	20240312	1930	31.61	20240805	3655	-30.51	20231214	1930	31.61	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
156	20241002	131055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-15	5	-0.58	152208720	60304	53.79	2550	2565	2500	3345	1805	2575	2524.02	0.86	0	16218	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	1008	15.52	1.26	12	0.15	165.00	2027.00	3685	20230920	-30.53	1930	20240805	32.64	3565	-28.19	20240312	1930	32.64	20240805	3655	-29.96	20231214	1930	32.64	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
157	20241002	121055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-45	5	-1.75	132615280	52615	46.93	2550	2560	2500	3345	1805	2575	2520.48	0.86	0	17557	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	996	15.33	1.25	12	0.13	165.00	2027.00	3685	20230920	-31.34	1930	20240805	31.09	3565	-29.03	20240312	1930	31.09	20240805	3655	-30.78	20231214	1930	31.09	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
158	20241002	111041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	-50	5	-1.94	128906395	51149	45.63	2550	2560	2500	3345	1805	2575	2520.21	0.86	0	17977	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	994	15.30	1.25	12	0.13	165.00	2027.00	3685	20230920	-31.48	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	3655	-30.92	20231214	1930	30.83	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
159	20241002	101037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	-50	5	-1.94	115763230	45950	40.99	2550	2560	2500	3345	1805	2575	2519.32	0.86	0	15694	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	994	15.30	1.25	12	0.12	165.00	2027.00	3685	20230920	-31.48	1930	20240805	30.83	3565	-29.17	20240312	1930	30.83	20240805	3655	-30.92	20231214	1930	30.83	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N
160	20241002	091038	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-40	5	-1.55	29421280	11668	10.41	2550	2560	2500	3345	1805	2575	2521.50	0.86	0	-2747	2691	2632	2586	2527	2481	2610	2505	39	770	100	1850	5	1	39357140	998	15.36	1.25	12	0.03	165.00	2027.00	3685	20230920	-31.21	1930	20240805	31.35	3565	-28.89	20240312	1930	31.35	20240805	3655	-30.64	20231214	1930	31.35	20240805	3.31	N	382480	100	39 억		339294	N	N	0	N	00	N