KissMeData/417970/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	161400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	50	2	0.53	65272390	6999	194.15	9370	9470	9210	12190	6570	9380	9325.96	0.52	0	1172	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	603	56.47	0.98	12	0.11	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
3	20241031	151422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	50	2	0.53	63731370	6835	189.60	9370	9470	9210	12190	6570	9380	9324.27	0.52	0	1195	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	603	56.47	0.98	12	0.11	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
4	20241031	141420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	50	2	0.53	58086960	6234	172.93	9370	9430	9210	12190	6570	9380	9317.77	0.52	0	1140	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	603	56.47	0.98	12	0.10	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
5	20241031	131422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-70	5	-0.75	24926050	2684	74.45	9370	9370	9210	12190	6570	9380	9286.90	0.52	0	78	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	596	55.75	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.45	8510	20240806	9.40	20900	-55.45	20240126	8510	9.40	20240806	20900	-55.45	20240126	8510	9.40	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
6	20241031	121416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-60	5	-0.64	19286660	2076	57.59	9370	9370	9210	12190	6570	9380	9290.30	0.52	0	92	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	596	55.81	0.97	12	0.03	167.00	9618.00	20900	20240126	-55.41	8510	20240806	9.52	20900	-55.41	20240126	8510	9.52	20240806	20900	-55.41	20240126	8510	9.52	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
7	20241031	111416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-50	5	-0.53	17664250	1902	52.76	9370	9370	9210	12190	6570	9380	9287.20	0.52	0	124	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	597	55.87	0.97	12	0.03	167.00	9618.00	20900	20240126	-55.36	8510	20240806	9.64	20900	-55.36	20240126	8510	9.64	20240806	20900	-55.36	20240126	8510	9.64	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
8	20241031	101419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-80	5	-0.85	3019630	327	9.07	9370	9370	9210	12190	6570	9380	9234.34	0.52	0	6	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	595	55.69	0.97	12	0.01	167.00	9618.00	20900	20240126	-55.50	8510	20240806	9.28	20900	-55.50	20240126	8510	9.28	20240806	20900	-55.50	20240126	8510	9.28	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
9	20241031	091416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-90	5	-0.96	822290	89	2.47	9370	9370	9230	12190	6570	9380	9239.21	0.52	0	-1	9840	9610	9490	9260	9140	9550	9200	32	2810	500	6190	10	1	6396700	594	55.63	0.97	12	0.00	167.00	9618.00	20900	20240126	-55.55	8510	20240806	9.17	20900	-55.55	20240126	8510	9.17	20240806	20900	-55.55	20240126	8510	9.17	20240806	2.51	N	417970	500	31 억		33074	N	N	0	N	00	N
10	20241030	161411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-50	5	-0.53	34161860	3600	25.01	9440	9720	9370	12250	6610	9430	9490.63	0.52	0	-319	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	600	56.17	0.98	12	0.06	167.00	9618.00	20900	20240126	-55.12	8510	20240806	10.22	20900	-55.12	20240126	8510	10.22	20240806	20900	-55.12	20240126	8510	10.22	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
11	20241030	151447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	40	2	0.42	30580140	3219	22.37	9440	9720	9370	12250	6610	9430	9499.89	0.52	0	-108	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	606	56.71	0.98	12	0.05	167.00	9618.00	20900	20240126	-54.69	8510	20240806	11.28	20900	-54.69	20240126	8510	11.28	20240806	20900	-54.69	20240126	8510	11.28	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
12	20241030	141421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	110	2	1.17	28750980	3025	21.02	9440	9720	9410	12250	6610	9430	9504.46	0.52	0	-59	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	610	57.13	0.99	12	0.05	167.00	9618.00	20900	20240126	-54.35	8510	20240806	12.10	20900	-54.35	20240126	8510	12.10	20240806	20900	-54.35	20240126	8510	12.10	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
13	20241030	131428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	30	2	0.32	28513370	3000	20.84	9440	9720	9410	12250	6610	9430	9504.46	0.52	0	-46	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	605	56.65	0.98	12	0.05	167.00	9618.00	20900	20240126	-54.74	8510	20240806	11.16	20900	-54.74	20240126	8510	11.16	20240806	20900	-54.74	20240126	8510	11.16	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
14	20241030	121446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-20	5	-0.21	27388200	2881	20.02	9440	9720	9410	12250	6610	9430	9506.49	0.52	0	-45	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	602	56.35	0.98	12	0.05	167.00	9618.00	20900	20240126	-54.98	8510	20240806	10.58	20900	-54.98	20240126	8510	10.58	20240806	20900	-54.98	20240126	8510	10.58	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
15	20241030	111422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	160	2	1.70	13459860	1410	9.80	9440	9720	9420	12250	6610	9430	9546.00	0.52	0	-33	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	613	57.43	1.00	12	0.02	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
16	20241030	101412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	80	2	0.85	7996730	837	5.82	9440	9720	9420	12250	6610	9430	9554.04	0.52	0	-25	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	608	56.95	0.99	12	0.01	167.00	9618.00	20900	20240126	-54.50	8510	20240806	11.75	20900	-54.50	20240126	8510	11.75	20240806	20900	-54.50	20240126	8510	11.75	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
17	20241030	091421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	140	2	1.48	1806110	190	1.32	9440	9580	9420	12250	6610	9430	9505.84	0.52	0	-8	9930	9680	9430	9180	8930	9805	9305	32	2820	500	6220	10	1	6396700	612	57.31	1.00	12	0.00	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.53	N	417970	500	31 억		33390	N	N	0	N	00	N
18	20241029	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	30	2	0.32	134089690	14382	663.07	9420	9680	9180	12220	6580	9400	9323.44	0.58	0	-239	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	603	56.47	0.98	12	0.22	167.00	9618.00	20900	20240126	-54.88	8510	20240806	10.81	20900	-54.88	20240126	8510	10.81	20240806	20900	-54.88	20240126	8510	10.81	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
19	20241029	151348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	80	2	0.85	127498460	13685	630.94	9420	9680	9180	12220	6580	9400	9316.66	0.58	0	-205	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	606	56.77	0.99	12	0.21	167.00	9618.00	20900	20240126	-54.64	8510	20240806	11.40	20900	-54.64	20240126	8510	11.40	20240806	20900	-54.64	20240126	8510	11.40	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
20	20241029	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	80	2	0.85	121918680	13095	603.73	9420	9680	9180	12220	6580	9400	9310.32	0.58	0	-217	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	606	56.77	0.99	12	0.20	167.00	9618.00	20900	20240126	-54.64	8510	20240806	11.40	20900	-54.64	20240126	8510	11.40	20240806	20900	-54.64	20240126	8510	11.40	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
21	20241029	131336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	50	2	0.53	121076560	13006	599.63	9420	9680	9180	12220	6580	9400	9309.28	0.58	0	-205	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	604	56.59	0.98	12	0.20	167.00	9618.00	20900	20240126	-54.78	8510	20240806	11.05	20900	-54.78	20240126	8510	11.05	20240806	20900	-54.78	20240126	8510	11.05	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
22	20241029	121336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	200	2	2.13	112960630	12155	560.40	9420	9680	9180	12220	6580	9400	9293.35	0.58	0	-183	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	614	57.49	1.00	12	0.19	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
23	20241029	111400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-50	5	-0.53	93879710	10149	467.91	9420	9420	9180	12220	6580	9400	9250.14	0.58	0	-265	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	598	55.99	0.97	12	0.16	167.00	9618.00	20900	20240126	-55.26	8510	20240806	9.87	20900	-55.26	20240126	8510	9.87	20240806	20900	-55.26	20240126	8510	9.87	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
24	20241029	101334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-170	5	-1.81	12803350	1380	63.62	9420	9420	9230	12220	6580	9400	9277.79	0.58	0	273	9506	9452	9366	9312	9226	9480	9340	32	2820	500	6200	10	1	6396700	590	55.27	0.96	12	0.02	167.00	9618.00	20900	20240126	-55.84	8510	20240806	8.46	20900	-55.84	20240126	8510	8.46	20240806	20900	-55.84	20240126	8510	8.46	20240806	2.52	N	417970	500	31 억		37022	N	N	0	N	00	N
25	20241028	161319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	80	2	0.86	20287170	2169	38.14	9360	9420	9280	12110	6530	9320	9353.24	0.57	0	373	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	601	56.29	0.98	12	0.03	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
26	20241028	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	70	2	0.75	15041970	1611	28.33	9360	9420	9280	12110	6530	9320	9337.04	0.57	0	387	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	601	56.23	0.98	12	0.03	167.00	9618.00	20900	20240126	-55.07	8510	20240806	10.34	20900	-55.07	20240126	8510	10.34	20240806	20900	-55.07	20240126	8510	10.34	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
27	20241028	141334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	70	2	0.75	15023190	1609	28.29	9360	9420	9280	12110	6530	9320	9336.97	0.57	0	387	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	601	56.23	0.98	12	0.03	167.00	9618.00	20900	20240126	-55.07	8510	20240806	10.34	20900	-55.07	20240126	8510	10.34	20240806	20900	-55.07	20240126	8510	10.34	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
28	20241028	131327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	10	2	0.11	14574740	1561	27.45	9360	9420	9280	12110	6530	9320	9336.80	0.57	0	380	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	597	55.87	0.97	12	0.02	167.00	9618.00	20900	20240126	-55.36	8510	20240806	9.64	20900	-55.36	20240126	8510	9.64	20240806	20900	-55.36	20240126	8510	9.64	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
29	20241028	121328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	80	2	0.86	13855970	1484	26.09	9360	9420	9280	12110	6530	9320	9336.91	0.57	0	336	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	601	56.29	0.98	12	0.02	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
30	20241028	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	60	2	0.64	11405050	1221	21.47	9360	9420	9290	12110	6530	9320	9340.75	0.57	0	310	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	600	56.17	0.98	12	0.02	167.00	9618.00	20900	20240126	-55.12	8510	20240806	10.22	20900	-55.12	20240126	8510	10.22	20240806	20900	-55.12	20240126	8510	10.22	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
31	20241028	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	40	2	0.43	1651420	176	3.09	9360	9420	9290	12110	6530	9320	9383.07	0.57	0	-4	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	599	56.05	0.97	12	0.00	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
32	20241028	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	80	2	0.86	214550	23	0.40	9360	9400	9290	12110	6530	9320	9328.26	0.57	0	-2	9520	9420	9290	9190	9060	9355	9125	32	2790	500	6150	10	1	6396700	601	56.29	0.98	12	0.00	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.59	N	417970	500	31 억		36649	N	N	0	N	00	N
33	20241025	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-80	5	-0.85	52608320	5687	74.79	9390	9390	9160	12220	6580	9400	9248.61	0.58	0	-248	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	596	55.81	0.97	12	0.09	167.00	9618.00	20900	20240126	-55.41	8510	20240806	9.52	20900	-55.41	20240126	8510	9.52	20240806	20900	-55.41	20240126	8510	9.52	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
34	20241025	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-220	5	-2.34	45132220	4878	64.15	9390	9390	9160	12220	6580	9400	9252.20	0.58	0	-186	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	587	54.97	0.95	12	0.08	167.00	9618.00	20900	20240126	-56.08	8510	20240806	7.87	20900	-56.08	20240126	8510	7.87	20240806	20900	-56.08	20240126	8510	7.87	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
35	20241025	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-190	5	-2.02	36191470	3905	51.35	9390	9390	9190	12220	6580	9400	9267.98	0.58	0	-244	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	589	55.15	0.96	12	0.06	167.00	9618.00	20900	20240126	-55.93	8510	20240806	8.23	20900	-55.93	20240126	8510	8.23	20240806	20900	-55.93	20240126	8510	8.23	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
36	20241025	131328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-200	5	-2.13	18329520	1984	26.09	9390	9390	9190	12220	6580	9400	9238.67	0.58	0	-78	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	588	55.09	0.96	12	0.03	167.00	9618.00	20900	20240126	-55.98	8510	20240806	8.11	20900	-55.98	20240126	8510	8.11	20240806	20900	-55.98	20240126	8510	8.11	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
37	20241025	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-190	5	-2.02	16046220	1736	22.83	9390	9390	9200	12220	6580	9400	9243.21	0.58	0	-52	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	589	55.15	0.96	12	0.03	167.00	9618.00	20900	20240126	-55.93	8510	20240806	8.23	20900	-55.93	20240126	8510	8.23	20240806	20900	-55.93	20240126	8510	8.23	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
38	20241025	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-190	5	-2.02	13575360	1468	19.31	9390	9390	9200	12220	6580	9400	9247.52	0.58	0	-36	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	589	55.15	0.96	12	0.02	167.00	9618.00	20900	20240126	-55.93	8510	20240806	8.23	20900	-55.93	20240126	8510	8.23	20240806	20900	-55.93	20240126	8510	8.23	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
39	20241025	101326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-140	5	-1.49	5112310	552	7.26	9390	9390	9200	12220	6580	9400	9261.43	0.58	0	-63	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	592	55.45	0.96	12	0.01	167.00	9618.00	20900	20240126	-55.69	8510	20240806	8.81	20900	-55.69	20240126	8510	8.81	20240806	20900	-55.69	20240126	8510	8.81	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
40	20241025	091329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-80	5	-0.85	1788270	193	2.54	9390	9390	9200	12220	6580	9400	9265.65	0.58	0	-8	10040	9720	9410	9090	8780	9565	8935	32	2820	500	6200	10	1	6396700	596	55.81	0.97	12	0.00	167.00	9618.00	20900	20240126	-55.41	8510	20240806	9.52	20900	-55.41	20240126	8510	9.52	20240806	20900	-55.41	20240126	8510	9.52	20240806	2.58	N	417970	500	31 억		36888	N	N	0	N	00	N
41	20241024	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-90	5	-0.95	69828910	7534	125.13	9480	9730	9100	12330	6650	9490	9268.50	0.57	0	566	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	601	56.29	0.98	12	0.12	167.00	9618.00	20900	20240126	-55.02	8510	20240806	10.46	20900	-55.02	20240126	8510	10.46	20240806	20900	-55.02	20240126	8510	10.46	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
42	20241024	151313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-290	5	-3.06	55342920	5984	99.39	9480	9730	9100	12330	6650	9490	9248.48	0.57	0	1660	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	588	55.09	0.96	12	0.09	167.00	9618.00	20900	20240126	-55.98	8510	20240806	8.11	20900	-55.98	20240126	8510	8.11	20240806	20900	-55.98	20240126	8510	8.11	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
43	20241024	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-130	5	-1.37	21205200	2254	37.44	9480	9730	9270	12330	6650	9490	9407.81	0.57	0	-142	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	599	56.05	0.97	12	0.04	167.00	9618.00	20900	20240126	-55.22	8510	20240806	9.99	20900	-55.22	20240126	8510	9.99	20240806	20900	-55.22	20240126	8510	9.99	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
44	20241024	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-80	5	-0.84	9087150	956	15.88	9480	9730	9360	12330	6650	9490	9505.39	0.57	0	-124	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	602	56.35	0.98	12	0.01	167.00	9618.00	20900	20240126	-54.98	8510	20240806	10.58	20900	-54.98	20240126	8510	10.58	20240806	20900	-54.98	20240126	8510	10.58	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
45	20241024	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	20	2	0.21	8755210	921	15.30	9480	9730	9360	12330	6650	9490	9506.20	0.57	0	-91	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	608	56.95	0.99	12	0.01	167.00	9618.00	20900	20240126	-54.50	8510	20240806	11.75	20900	-54.50	20240126	8510	11.75	20240806	20900	-54.50	20240126	8510	11.75	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
46	20241024	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-30	5	-0.32	5245650	549	9.12	9480	9730	9460	12330	6650	9490	9554.92	0.57	0	-69	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	605	56.65	0.98	12	0.01	167.00	9618.00	20900	20240126	-54.74	8510	20240806	11.16	20900	-54.74	20240126	8510	11.16	20240806	20900	-54.74	20240126	8510	11.16	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
47	20241024	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	30	2	0.32	3516860	367	6.10	9480	9730	9480	12330	6650	9490	9582.72	0.57	0	-51	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	609	57.01	0.99	12	0.01	167.00	9618.00	20900	20240126	-54.45	8510	20240806	11.87	20900	-54.45	20240126	8510	11.87	20240806	20900	-54.45	20240126	8510	11.87	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
48	20241024	091403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	120	2	1.26	2423680	252	4.19	9480	9730	9480	12330	6650	9490	9617.78	0.57	0	-45	9823	9656	9533	9366	9243	9595	9305	32	2840	500	6260	10	1	6396700	615	57.54	1.00	12	0.00	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.57	N	417970	500	31 억		36322	N	N	0	N	00	N
49	20241023	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-70	5	-0.73	56218760	5884	139.00	9550	9700	9410	12420	6700	9560	9557.71	0.57	0	-77	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	607	56.83	0.99	12	0.09	167.00	9618.00	20900	20240126	-54.59	8510	20240806	11.52	20900	-54.59	20240126	8510	11.52	20240806	20900	-54.59	20240126	8510	11.52	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
50	20241023	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-30	5	-0.31	48892880	5113	120.79	9550	9700	9410	12420	6700	9560	9562.46	0.57	0	-9	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	610	57.07	0.99	12	0.08	167.00	9618.00	20900	20240126	-54.40	8510	20240806	11.99	20900	-54.40	20240126	8510	11.99	20240806	20900	-54.40	20240126	8510	11.99	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
51	20241023	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	50	2	0.52	42182120	4410	104.18	9550	9700	9410	12420	6700	9560	9565.11	0.57	0	-77	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	615	57.54	1.00	12	0.07	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
52	20241023	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	80	2	0.84	36330720	3801	89.79	9550	9700	9410	12420	6700	9560	9558.20	0.57	0	-18	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	617	57.72	1.00	12	0.06	167.00	9618.00	20900	20240126	-53.88	8510	20240806	13.28	20900	-53.88	20240126	8510	13.28	20240806	20900	-53.88	20240126	8510	13.28	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
53	20241023	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	10	2	0.10	31581650	3306	78.10	9550	9700	9410	12420	6700	9560	9552.83	0.57	0	-32	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	612	57.31	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
54	20241023	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	120	2	1.26	17706170	1853	43.78	9550	9700	9410	12420	6700	9560	9555.41	0.57	0	-107	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	619	57.96	1.01	12	0.03	167.00	9618.00	20900	20240126	-53.68	8510	20240806	13.75	20900	-53.68	20240126	8510	13.75	20240806	20900	-53.68	20240126	8510	13.75	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
55	20241023	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	50	2	0.52	15413790	1615	38.15	9550	9610	9410	12420	6700	9560	9544.14	0.57	0	-74	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	615	57.54	1.00	12	0.03	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
56	20241023	091314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-60	5	-0.63	2044230	214	5.06	9550	9560	9500	12420	6700	9560	9552.48	0.57	0	-100	9766	9662	9546	9442	9326	9605	9385	32	2860	500	6300	10	1	6396700	608	56.89	0.99	12	0.00	167.00	9618.00	20900	20240126	-54.55	8510	20240806	11.63	20900	-54.55	20240126	8510	11.63	20240806	20900	-54.55	20240126	8510	11.63	20240806	2.56	N	417970	500	31 억		36401	N	N	0	N	00	N
57	20241022	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-90	5	-0.93	40289040	4229	36.42	9600	9650	9430	12540	6760	9650	9526.79	0.57	0	-332	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	612	57.25	0.99	12	0.07	167.00	9618.00	20900	20240126	-54.26	8510	20240806	12.34	20900	-54.26	20240126	8510	12.34	20240806	20900	-54.26	20240126	8510	12.34	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
58	20241022	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-90	5	-0.93	39055800	4100	35.31	9600	9650	9430	12540	6760	9650	9525.80	0.57	0	-320	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	612	57.25	0.99	12	0.06	167.00	9618.00	20900	20240126	-54.26	8510	20240806	12.34	20900	-54.26	20240126	8510	12.34	20240806	20900	-54.26	20240126	8510	12.34	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
59	20241022	141315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-80	5	-0.83	31822480	3339	28.76	9600	9650	9440	12540	6760	9650	9530.54	0.57	0	-241	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	612	57.31	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.21	8510	20240806	12.46	20900	-54.21	20240126	8510	12.46	20240806	20900	-54.21	20240126	8510	12.46	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
60	20241022	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-70	5	-0.73	31793780	3336	28.73	9600	9650	9440	12540	6760	9650	9530.51	0.57	0	-241	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	613	57.37	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
61	20241022	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-70	5	-0.73	29870700	3135	27.00	9600	9650	9440	12540	6760	9650	9528.13	0.57	0	-179	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	613	57.37	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
62	20241022	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-70	5	-0.73	28226650	2963	25.52	9600	9650	9440	12540	6760	9650	9526.38	0.57	0	-159	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	613	57.37	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
63	20241022	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-60	5	-0.62	21049540	2208	19.02	9600	9650	9460	12540	6760	9650	9533.31	0.57	0	-191	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	613	57.43	1.00	12	0.03	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
64	20241022	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-40	5	-0.41	3647430	380	3.27	9600	9650	9550	12540	6760	9650	9598.50	0.57	0	-51	9823	9736	9623	9536	9423	9780	9580	32	2890	500	6360	10	1	6396700	615	57.54	1.00	12	0.01	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.64	N	417970	500	31 억		36733	N	N	0	N	00	N
65	20241021	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	10	2	0.10	103529360	10779	48.02	9550	9710	9510	12530	6750	9640	9599.31	0.57	0	444	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	617	57.78	1.00	12	0.17	167.00	9618.00	20900	20240126	-53.83	8510	20240806	13.40	20900	-53.83	20240126	8510	13.40	20240806	20900	-53.83	20240126	8510	13.40	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
66	20241021	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	50	2	0.52	90431840	9422	41.97	9550	9710	9510	12530	6750	9640	9597.94	0.57	0	479	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	620	58.02	1.01	12	0.15	167.00	9618.00	20900	20240126	-53.64	8510	20240806	13.87	20900	-53.64	20240126	8510	13.87	20240806	20900	-53.64	20240126	8510	13.87	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
67	20241021	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-90	5	-0.93	58635830	6110	27.22	9550	9710	9510	12530	6750	9640	9596.69	0.57	0	579	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	611	57.19	0.99	12	0.10	167.00	9618.00	20900	20240126	-54.31	8510	20240806	12.22	20900	-54.31	20240126	8510	12.22	20240806	20900	-54.31	20240126	8510	12.22	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
68	20241021	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	70	2	0.73	44416800	4628	20.62	9550	9710	9510	12530	6750	9640	9597.40	0.57	0	244	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	621	58.14	1.01	12	0.07	167.00	9618.00	20900	20240126	-53.54	8510	20240806	14.10	20900	-53.54	20240126	8510	14.10	20240806	20900	-53.54	20240126	8510	14.10	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
69	20241021	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	0	3	0.00	34284700	3580	15.95	9550	9640	9510	12530	6750	9640	9576.71	0.57	0	261	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	617	57.72	1.00	12	0.06	167.00	9618.00	20900	20240126	-53.88	8510	20240806	13.28	20900	-53.88	20240126	8510	13.28	20240806	20900	-53.88	20240126	8510	13.28	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
70	20241021	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-40	5	-0.41	30120240	3147	14.02	9550	9640	9510	12530	6750	9640	9571.07	0.57	0	261	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	614	57.49	1.00	12	0.05	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
71	20241021	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-90	5	-0.93	23105470	2418	10.77	9550	9640	9510	12530	6750	9640	9555.58	0.57	0	276	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	611	57.19	0.99	12	0.04	167.00	9618.00	20900	20240126	-54.31	8510	20240806	12.22	20900	-54.31	20240126	8510	12.22	20240806	20900	-54.31	20240126	8510	12.22	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
72	20241021	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-50	5	-0.52	6383260	667	2.97	9550	9600	9550	12530	6750	9640	9570.00	0.57	0	-19	9960	9800	9600	9440	9240	9700	9340	32	2890	500	6360	10	1	6396700	613	57.43	1.00	12	0.01	167.00	9618.00	20900	20240126	-54.11	8510	20240806	12.69	20900	-54.11	20240126	8510	12.69	20240806	20900	-54.11	20240126	8510	12.69	20240806	2.38	N	417970	500	31 억		36289	N	N	0	N	00	N
73	20241018	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-120	5	-1.23	213913670	22252	2.60	9760	9760	9400	12680	6840	9760	9613.23	0.58	0	-701	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	617	57.72	1.00	12	0.35	167.00	9618.00	20900	20240126	-53.88	8510	20240806	13.28	20900	-53.88	20240126	8510	13.28	20240806	20900	-53.88	20240126	8510	13.28	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
74	20241018	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-150	5	-1.54	205033560	21330	2.49	9760	9760	9400	12680	6840	9760	9612.45	0.58	0	-626	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	615	57.54	1.00	12	0.33	167.00	9618.00	20900	20240126	-54.02	8510	20240806	12.93	20900	-54.02	20240126	8510	12.93	20240806	20900	-54.02	20240126	8510	12.93	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
75	20241018	141328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-120	5	-1.23	181488690	18853	2.20	9760	9760	9400	12680	6840	9760	9626.52	0.58	0	-577	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	617	57.72	1.00	12	0.29	167.00	9618.00	20900	20240126	-53.88	8510	20240806	13.28	20900	-53.88	20240126	8510	13.28	20240806	20900	-53.88	20240126	8510	13.28	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
76	20241018	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-180	5	-1.84	172141200	17878	2.09	9760	9760	9400	12680	6840	9760	9628.66	0.58	0	-424	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	613	57.37	1.00	12	0.28	167.00	9618.00	20900	20240126	-54.16	8510	20240806	12.57	20900	-54.16	20240126	8510	12.57	20240806	20900	-54.16	20240126	8510	12.57	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
77	20241018	121322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-130	5	-1.33	146980100	15239	1.78	9760	9760	9550	12680	6840	9760	9645.00	0.58	0	-538	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	616	57.66	1.00	12	0.24	167.00	9618.00	20900	20240126	-53.92	8510	20240806	13.16	20900	-53.92	20240126	8510	13.16	20240806	20900	-53.92	20240126	8510	13.16	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
78	20241018	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-160	5	-1.64	126806480	13135	1.53	9760	9760	9590	12680	6840	9760	9654.09	0.58	0	-435	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	614	57.49	1.00	12	0.21	167.00	9618.00	20900	20240126	-54.07	8510	20240806	12.81	20900	-54.07	20240126	8510	12.81	20240806	20900	-54.07	20240126	8510	12.81	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
79	20241018	101304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-80	5	-0.82	103509560	10714	1.25	9760	9760	9600	12680	6840	9760	9661.15	0.58	0	-198	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	619	57.96	1.01	12	0.17	167.00	9618.00	20900	20240126	-53.68	8510	20240806	13.75	20900	-53.68	20240126	8510	13.75	20240806	20900	-53.68	20240126	8510	13.75	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
80	20241018	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-60	5	-0.61	39150250	4031	0.47	9760	9760	9620	12680	6840	9760	9712.29	0.58	0	-119	12346	11052	10406	9112	8466	10730	8790	32	2920	500	6440	10	1	6396700	620	58.08	1.01	12	0.06	167.00	9618.00	20900	20240126	-53.59	8510	20240806	13.98	20900	-53.59	20240126	8510	13.98	20240806	20900	-53.59	20240126	8510	13.98	20240806	2.39	N	417970	500	31 억		36990	N	N	0	N	00	N
81	20241017	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-180	5	-1.81	9384267650	854528	38012.81	9940	11700	9760	12920	6960	9940	10982.59	0.72	0	-9415	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	624	58.44	1.01	12	13.36	167.00	9618.00	20900	20240126	-53.30	8510	20240806	14.69	20900	-53.30	20240126	8510	14.69	20240806	20900	-53.30	20240126	8510	14.69	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
82	20241017	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-100	5	-1.01	9303130870	846235	37643.91	9940	11700	9770	12920	6960	9940	10993.55	0.72	0	-9294	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	629	58.92	1.02	12	13.23	167.00	9618.00	20900	20240126	-52.92	8510	20240806	15.63	20900	-52.92	20240126	8510	15.63	20240806	20900	-52.92	20240126	8510	15.63	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
83	20241017	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-50	5	-0.50	9253853050	841223	37420.95	9940	11700	9770	12920	6960	9940	11000.48	0.72	0	-9186	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	633	59.22	1.03	12	13.15	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
84	20241017	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-100	5	-1.01	9197563200	835501	37166.41	9940	11700	9770	12920	6960	9940	11008.44	0.72	0	-8685	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	629	58.92	1.02	12	13.06	167.00	9618.00	20900	20240126	-52.92	8510	20240806	15.63	20900	-52.92	20240126	8510	15.63	20240806	20900	-52.92	20240126	8510	15.63	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
85	20241017	121308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-60	5	-0.60	9142793550	829920	36918.15	9940	11700	9770	12920	6960	9940	11016.48	0.72	0	-8778	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	632	59.16	1.03	12	12.97	167.00	9618.00	20900	20240126	-52.73	8510	20240806	16.10	20900	-52.73	20240126	8510	16.10	20240806	20900	-52.73	20240126	8510	16.10	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
86	20241017	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	110	2	1.11	8747594880	789931	35139.28	9940	11700	9840	12920	6960	9940	11073.87	0.72	0	-7926	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	643	60.18	1.04	12	12.35	167.00	9618.00	20900	20240126	-51.91	8510	20240806	18.10	20900	-51.91	20240126	8510	18.10	20240806	20900	-51.91	20240126	8510	18.10	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
87	20241017	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	1670	2	16.80	5068519150	450745	20050.93	9940	11700	9840	12920	6960	9940	11244.76	0.72	0	-8811	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	743	69.52	1.21	12	7.05	167.00	9618.00	20900	20240126	-44.45	8510	20240806	36.43	20900	-44.45	20240126	8510	36.43	20240806	20900	-44.45	20240126	8510	36.43	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
88	20241017	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-90	5	-0.91	27816410	2824	125.62	9940	9940	9840	12920	6960	9940	9850.00	0.72	0	67	10026	9982	9916	9872	9806	10005	9895	32	2980	500	6560	10	1	6396700	630	58.98	1.02	12	0.04	167.00	9618.00	20900	20240126	-52.87	8510	20240806	15.75	20900	-52.87	20240126	8510	15.75	20240806	20900	-52.87	20240126	8510	15.75	20240806	2.39	N	417970	500	31 억		46289	N	N	0	N	00	N
89	20241016	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-10	5	-0.10	22323660	2248	187.18	9930	9960	9850	12930	6970	9950	9930.43	0.73	0	-537	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	636	59.52	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
90	20241016	151254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-10	5	-0.10	17482760	1761	146.63	9930	9960	9850	12930	6970	9950	9927.75	0.73	0	-421	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	636	59.52	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
91	20241016	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	10	2	0.10	17185590	1731	144.13	9930	9960	9850	12930	6970	9950	9928.13	0.73	0	-422	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	637	59.64	1.04	12	0.03	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
92	20241016	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-30	5	-0.30	14055000	1416	117.90	9930	9940	9850	12930	6970	9950	9925.85	0.73	0	-421	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	635	59.40	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
93	20241016	121251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-30	5	-0.30	11406460	1149	95.67	9930	9940	9850	12930	6970	9950	9927.29	0.73	0	-409	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	635	59.40	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
94	20241016	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-10	5	-0.10	10970510	1105	92.01	9930	9940	9850	12930	6970	9950	9928.06	0.73	0	-405	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	636	59.52	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
95	20241016	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-10	5	-0.10	10970510	1105	92.01	9930	9940	9850	12930	6970	9950	9928.06	0.73	0	-405	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	636	59.52	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
96	20241016	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-10	5	-0.10	308130	31	2.58	9930	9940	9930	12930	6970	9950	9939.68	0.73	0	-30	10090	10020	9950	9880	9810	10055	9915	32	2980	500	6560	10	1	6396700	636	59.52	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.39	N	417970	500	31 억		46827	N	N	0	N	00	N
97	20241015	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	30	2	0.30	11910120	1200	47.19	9920	10020	9880	12890	6950	9920	9925.04	0.73	0	40	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	636	59.58	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.39	8510	20240806	16.92	20900	-52.39	20240126	8510	16.92	20240806	20900	-52.39	20240126	8510	16.92	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
98	20241015	151253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	10	2	0.10	11094740	1118	43.96	9920	10020	9880	12890	6950	9920	9923.74	0.73	0	2	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	635	59.46	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.49	8510	20240806	16.69	20900	-52.49	20240126	8510	16.69	20240806	20900	-52.49	20240126	8510	16.69	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
99	20241015	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	0	3	0.00	10846460	1093	42.98	9920	10020	9880	12890	6950	9920	9923.57	0.73	0	-2	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	635	59.40	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
100	20241015	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	10	2	0.10	8995990	907	35.67	9920	10020	9880	12890	6950	9920	9918.40	0.73	0	-17	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	635	59.46	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.49	8510	20240806	16.69	20900	-52.49	20240126	8510	16.69	20240806	20900	-52.49	20240126	8510	16.69	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
101	20241015	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-30	5	-0.30	7025350	708	27.84	9920	10020	9880	12890	6950	9920	9922.81	0.73	0	-24	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	633	59.22	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
102	20241015	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-30	5	-0.30	4936340	497	19.54	9920	10020	9880	12890	6950	9920	9932.27	0.73	0	-20	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	633	59.22	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
103	20241015	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-20	5	-0.20	3648190	367	14.43	9920	10020	9880	12890	6950	9920	9940.57	0.73	0	-17	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	633	59.28	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
104	20241015	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	10	2	0.10	1001950	101	3.97	9920	9930	9920	12890	6950	9920	9920.30	0.73	0	50	10006	9962	9906	9862	9806	9985	9885	32	2970	500	6540	10	1	6396700	635	59.46	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.49	8510	20240806	16.69	20900	-52.49	20240126	8510	16.69	20240806	20900	-52.49	20240126	8510	16.69	20240806	2.40	N	417970	500	31 억		46787	N	N	0	N	00	N
105	20241014	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	60	2	0.61	25178150	2543	63.59	9870	9950	9850	12810	6910	9860	9900.96	0.73	0	29	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	635	59.40	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
106	20241014	151234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	50	2	0.51	23908390	2415	60.39	9870	9950	9850	12810	6910	9860	9899.95	0.73	0	29	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	634	59.34	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
107	20241014	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	50	2	0.51	23759610	2400	60.02	9870	9950	9850	12810	6910	9860	9899.84	0.73	0	29	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	634	59.34	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
108	20241014	131231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	30	2	0.30	20830250	2104	52.61	9870	9950	9850	12810	6910	9860	9900.31	0.73	0	-54	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	633	59.22	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
109	20241014	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	30	2	0.30	20780800	2099	52.49	9870	9950	9850	12810	6910	9860	9900.33	0.73	0	-54	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	633	59.22	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
110	20241014	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	50	2	0.51	20434320	2064	51.61	9870	9950	9850	12810	6910	9860	9900.35	0.73	0	-54	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	634	59.34	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
111	20241014	101224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	30	2	0.30	16961950	1712	42.81	9870	9950	9850	12810	6910	9860	9907.68	0.73	0	-47	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	633	59.22	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
112	20241014	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	50	2	0.51	1743920	176	4.40	9870	9910	9870	12810	6910	9860	9908.64	0.73	0	-47	10200	10030	9920	9750	9640	10115	9835	32	2950	500	6500	10	1	6396700	634	59.34	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.40	N	417970	500	31 억		46758	N	N	0	N	00	N
113	20241011	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	30	2	0.31	39688760	3999	89.14	9830	10090	9810	12770	6890	9830	9924.67	0.73	0	325	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	631	59.04	1.03	12	0.06	167.00	9618.00	20900	20240126	-52.82	8510	20240806	15.86	20900	-52.82	20240126	8510	15.86	20240806	20900	-52.82	20240126	8510	15.86	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
114	20241011	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	40	2	0.41	37933620	3821	85.18	9830	10090	9810	12770	6890	9830	9927.67	0.73	0	459	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	631	59.10	1.03	12	0.06	167.00	9618.00	20900	20240126	-52.78	8510	20240806	15.98	20900	-52.78	20240126	8510	15.98	20240806	20900	-52.78	20240126	8510	15.98	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
115	20241011	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	130	2	1.32	37360350	3763	83.88	9830	10090	9810	12770	6890	9830	9928.34	0.73	0	460	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	637	59.64	1.04	12	0.06	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
116	20241011	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	140	2	1.42	26772640	2692	60.01	9830	10090	9810	12770	6890	9830	9945.26	0.73	0	29	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	638	59.70	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
117	20241011	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	120	2	1.22	6413680	649	14.47	9830	9960	9810	12770	6890	9830	9882.40	0.73	0	-10	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	636	59.58	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.39	8510	20240806	16.92	20900	-52.39	20240126	8510	16.92	20240806	20900	-52.39	20240126	8510	16.92	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
118	20241011	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	60	2	0.61	4023020	408	9.09	9830	9960	9810	12770	6890	9830	9860.34	0.73	0	52	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	633	59.22	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.68	8510	20240806	16.22	20900	-52.68	20240126	8510	16.22	20240806	20900	-52.68	20240126	8510	16.22	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
119	20241011	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	70	2	0.71	3844880	390	8.69	9830	9960	9810	12770	6890	9830	9858.67	0.73	0	58	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	633	59.28	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
120	20241011	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	130	2	1.32	593210	60	1.34	9830	9960	9830	12770	6890	9830	9886.83	0.73	0	15	10076	9952	9876	9752	9676	9915	9715	32	2940	500	6480	10	1	6396700	637	59.64	1.04	12	0.00	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.38	N	417970	500	31 억		46433	N	N	0	N	00	N
121	20241010	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-70	5	-0.71	44217700	4486	66.53	9900	10000	9800	12870	6930	9900	9856.82	0.73	0	-35	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	629	58.86	1.02	12	0.07	167.00	9618.00	20900	20240126	-52.97	8510	20240806	15.51	20900	-52.97	20240126	8510	15.51	20240806	20900	-52.97	20240126	8510	15.51	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
122	20241010	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	20	2	0.20	42880380	4350	64.51	9900	10000	9800	12870	6930	9900	9857.56	0.73	0	-48	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	635	59.40	1.03	12	0.07	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
123	20241010	141301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	80	2	0.81	40043940	4065	60.28	9900	10000	9800	12870	6930	9900	9850.91	0.73	0	-55	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	638	59.76	1.04	12	0.06	167.00	9618.00	20900	20240126	-52.25	8510	20240806	17.27	20900	-52.25	20240126	8510	17.27	20240806	20900	-52.25	20240126	8510	17.27	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
124	20241010	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-90	5	-0.91	23968570	2433	36.08	9900	10000	9800	12870	6930	9900	9851.45	0.73	0	74	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	628	58.74	1.02	12	0.04	167.00	9618.00	20900	20240126	-53.06	8510	20240806	15.28	20900	-53.06	20240126	8510	15.28	20240806	20900	-53.06	20240126	8510	15.28	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
125	20241010	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-30	5	-0.30	21248880	2156	31.97	9900	10000	9800	12870	6930	9900	9855.70	0.73	0	74	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	631	59.10	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.78	8510	20240806	15.98	20900	-52.78	20240126	8510	15.98	20240806	20900	-52.78	20240126	8510	15.98	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
126	20241010	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-60	5	-0.61	14908060	1514	22.45	9900	10000	9800	12870	6930	9900	9846.80	0.73	0	128	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	629	58.92	1.02	12	0.02	167.00	9618.00	20900	20240126	-52.92	8510	20240806	15.63	20900	-52.92	20240126	8510	15.63	20240806	20900	-52.92	20240126	8510	15.63	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
127	20241010	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	20	2	0.20	7931700	803	11.91	9900	10000	9820	12870	6930	9900	9877.58	0.73	0	40	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	635	59.40	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
128	20241010	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	10	2	0.10	624230	63	0.93	9900	9910	9900	12870	6930	9900	9908.41	0.73	0	52	10066	9982	9916	9832	9766	10025	9875	32	2970	500	6530	10	1	6396700	634	59.34	1.03	12	0.00	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.36	N	417970	500	31 억		46469	N	N	0	N	00	N
129	20241008	161244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-80	5	-0.80	66956240	6743	150.08	9880	10000	9850	12970	6990	9980	9929.74	0.72	0	571	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	633	59.28	1.03	12	0.11	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
130	20241008	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-10	5	-0.10	65490460	6595	146.78	9880	10000	9850	12970	6990	9980	9930.32	0.72	0	708	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	638	59.70	1.04	12	0.10	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
131	20241008	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	0	3	0.00	64224590	6468	143.96	9880	10000	9850	12970	6990	9980	9929.59	0.72	0	711	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	638	59.76	1.04	12	0.10	167.00	9618.00	20900	20240126	-52.25	8510	20240806	17.27	20900	-52.25	20240126	8510	17.27	20240806	20900	-52.25	20240126	8510	17.27	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
132	20241008	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-80	5	-0.80	52905950	5327	118.56	9880	10000	9860	12970	6990	9980	9931.66	0.72	0	744	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	633	59.28	1.03	12	0.08	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
133	20241008	121250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-20	5	-0.20	52806580	5317	118.34	9880	10000	9860	12970	6990	9980	9931.65	0.72	0	750	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	637	59.64	1.04	12	0.08	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
134	20241008	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-60	5	-0.60	47380030	4770	106.17	9880	10000	9860	12970	6990	9980	9932.92	0.72	0	672	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	635	59.40	1.03	12	0.07	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
135	20241008	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-120	5	-1.20	40684030	4095	91.14	9880	10000	9860	12970	6990	9980	9935.05	0.72	0	131	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	631	59.04	1.03	12	0.06	167.00	9618.00	20900	20240126	-52.82	8510	20240806	15.86	20900	-52.82	20240126	8510	15.86	20240806	20900	-52.82	20240126	8510	15.86	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
136	20241008	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-20	5	-0.20	2155150	218	4.85	9880	9960	9880	12970	6990	9980	9886.01	0.72	0	101	10300	10140	9990	9830	9680	10065	9755	32	2990	500	6580	10	1	6396700	637	59.64	1.04	12	0.00	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.36	N	417970	500	31 억		45907	N	N	0	N	00	N
137	20241007	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	0	3	0.00	44022180	4441	163.33	10000	10150	9840	12970	6990	9980	9912.67	0.71	0	191	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	638	59.76	1.04	12	0.07	167.00	9618.00	20900	20240126	-52.25	8510	20240806	17.27	20900	-52.25	20240126	8510	17.27	20240806	20900	-52.25	20240126	8510	17.27	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
138	20241007	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-80	5	-0.80	42404400	4279	157.37	10000	10150	9840	12970	6990	9980	9909.89	0.71	0	210	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	633	59.28	1.03	12	0.07	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
139	20241007	141237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	20	2	0.20	31180340	3149	115.81	10000	10150	9840	12970	6990	9980	9901.66	0.71	0	216	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	640	59.88	1.04	12	0.05	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
140	20241007	131207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-70	5	-0.70	28053070	2835	104.27	10000	10150	9840	12970	6990	9980	9895.26	0.71	0	391	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	634	59.34	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.58	8510	20240806	16.45	20900	-52.58	20240126	8510	16.45	20240806	20900	-52.58	20240126	8510	16.45	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
141	20241007	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-80	5	-0.80	26203880	2648	97.39	10000	10150	9840	12970	6990	9980	9895.73	0.71	0	392	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	633	59.28	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
142	20241007	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-80	5	-0.80	21888440	2212	81.35	10000	10150	9840	12970	6990	9980	9895.32	0.71	0	204	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	633	59.28	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.63	8510	20240806	16.33	20900	-52.63	20240126	8510	16.33	20240806	20900	-52.63	20240126	8510	16.33	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
143	20241007	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-60	5	-0.60	3749660	374	13.76	10000	10150	9890	12970	6990	9980	10025.83	0.71	0	-112	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	635	59.40	1.03	12	0.01	167.00	9618.00	20900	20240126	-52.54	8510	20240806	16.57	20900	-52.54	20240126	8510	16.57	20240806	20900	-52.54	20240126	8510	16.57	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
144	20241007	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	30	2	0.30	3083620	307	11.29	10000	10150	9980	12970	6990	9980	10044.36	0.71	0	-116	10280	10130	9940	9790	9600	10205	9865	32	2990	500	6580	10	1	6396700	640	59.94	1.04	12	0.00	167.00	9618.00	20900	20240126	-52.11	8510	20240806	17.63	20900	-52.11	20240126	8510	17.63	20240806	20900	-52.11	20240126	8510	17.63	20240806	2.41	N	417970	500	31 억		45716	N	N	0	N	00	N
145	20241004	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	10	2	0.10	26997730	2719	57.72	9970	10090	9750	12960	6980	9970	9929.29	0.74	0	-665	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	638	59.76	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.25	8510	20240806	17.27	20900	-52.25	20240126	8510	17.27	20240806	20900	-52.25	20240126	8510	17.27	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
146	20241004	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	30	2	0.30	26528760	2672	56.72	9970	10090	9750	12960	6980	9970	9928.43	0.74	0	-629	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	640	59.88	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
147	20241004	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-20	5	-0.20	22784380	2296	48.74	9970	10090	9750	12960	6980	9970	9923.51	0.74	0	-673	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	636	59.58	1.03	12	0.04	167.00	9618.00	20900	20240126	-52.39	8510	20240806	16.92	20900	-52.39	20240126	8510	16.92	20240806	20900	-52.39	20240126	8510	16.92	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
148	20241004	131125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	20	2	0.20	22664860	2284	48.48	9970	10090	9750	12960	6980	9970	9923.32	0.74	0	-674	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	639	59.82	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
149	20241004	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-30	5	-0.30	21645940	2182	46.32	9970	10090	9750	12960	6980	9970	9920.23	0.74	0	-675	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	636	59.52	1.03	12	0.03	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
150	20241004	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-10	5	-0.10	13201240	1334	28.32	9970	9970	9750	12960	6980	9970	9895.98	0.74	0	-677	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	637	59.64	1.04	12	0.02	167.00	9618.00	20900	20240126	-52.34	8510	20240806	17.04	20900	-52.34	20240126	8510	17.04	20240806	20900	-52.34	20240126	8510	17.04	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
151	20241004	101116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-30	5	-0.30	9954320	1007	21.38	9970	9970	9750	12960	6980	9970	9885.12	0.74	0	-542	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	636	59.52	1.03	12	0.02	167.00	9618.00	20900	20240126	-52.44	8510	20240806	16.80	20900	-52.44	20240126	8510	16.80	20240806	20900	-52.44	20240126	8510	16.80	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
152	20241004	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	-190	5	-1.91	4152630	421	8.94	9970	9970	9750	12960	6980	9970	9863.73	0.74	0	-258	10576	10272	10066	9762	9556	10170	9660	32	2990	500	6580	10	1	6396700	626	58.56	1.02	12	0.01	167.00	9618.00	20900	20240126	-53.21	8510	20240806	14.92	20900	-53.21	20240126	8510	14.92	20240806	20900	-53.21	20240126	8510	14.92	20240806	2.40	N	417970	500	31 억		47045	N	N	0	N	00	N
153	20241002	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-400	5	-3.86	47087700	4710	66.99	10370	10370	9860	13480	7260	10370	9996.98	0.73	0	86	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	638	59.70	1.04	12	0.07	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
154	20241002	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-380	5	-3.66	42898470	4290	61.02	10370	10370	9860	13480	7260	10370	9999.12	0.73	0	156	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	639	59.82	1.04	12	0.07	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
155	20241002	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-370	5	-3.57	39340860	3934	55.95	10370	10370	9860	13480	7260	10370	9999.65	0.73	0	242	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	640	59.88	1.04	12	0.06	167.00	9618.00	20900	20240126	-52.15	8510	20240806	17.51	20900	-52.15	20240126	8510	17.51	20240806	20900	-52.15	20240126	8510	17.51	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
156	20241002	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-290	5	-2.80	33850290	3385	48.14	10370	10370	9860	13480	7260	10370	9999.43	0.73	0	390	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	645	60.36	1.05	12	0.05	167.00	9618.00	20900	20240126	-51.77	8510	20240806	18.45	20900	-51.77	20240126	8510	18.45	20240806	20900	-51.77	20240126	8510	18.45	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
157	20241002	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-380	5	-3.66	32803080	3281	46.66	10370	10370	9860	13480	7260	10370	9997.21	0.73	0	450	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	639	59.82	1.04	12	0.05	167.00	9618.00	20900	20240126	-52.20	8510	20240806	17.39	20900	-52.20	20240126	8510	17.39	20240806	20900	-52.20	20240126	8510	17.39	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
158	20241002	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-350	5	-3.38	28159220	2816	40.05	10370	10370	9860	13480	7260	10370	9998.93	0.73	0	419	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	641	60.00	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.06	8510	20240806	17.74	20900	-52.06	20240126	8510	17.74	20240806	20900	-52.06	20240126	8510	17.74	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
159	20241002	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-400	5	-3.86	25096060	2510	35.70	10370	10370	9860	13480	7260	10370	9997.54	0.73	0	206	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	638	59.70	1.04	12	0.04	167.00	9618.00	20900	20240126	-52.30	8510	20240806	17.16	20900	-52.30	20240126	8510	17.16	20240806	20900	-52.30	20240126	8510	17.16	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N
160	20241002	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-240	5	-2.31	2643700	259	3.68	10370	10370	10130	13480	7260	10370	10203.48	0.73	0	-67	10810	10590	10460	10240	10110	10700	10350	32	3110	500	6840	10	1	6396700	648	60.66	1.05	12	0.00	167.00	9618.00	20900	20240126	-51.53	8510	20240806	19.04	20900	-51.53	20240126	8510	19.04	20240806	20900	-51.53	20240126	8510	19.04	20240806	2.37	N	417970	500	31 억		46958	N	N	0	N	00	N