KissMeData/317850/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	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-530	5	-5.15	3281488480	330551	13.39	10040	10110	9770	13390	7210	10300	9928.15	0.29	0	15225	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	813	-336.90	1.75	12	3.97	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
3	20241031	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-490	5	-4.76	3061633690	308094	12.48	10040	10110	9800	13390	7210	10300	9937.04	0.29	0	15317	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	817	-338.28	1.76	12	3.70	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
4	20241031	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-400	5	-3.88	2748059410	276238	11.19	10040	10110	9810	13390	7210	10300	9947.84	0.29	0	23379	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	824	-341.38	1.78	12	3.32	-29.00	5568.00	13280	20240730	-25.45	8250	20240126	20.00	13280	-25.45	20240730	8250	20.00	20240126	13280	-25.45	20240730	8250	20.00	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
5	20241031	131301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-420	5	-4.08	2406715310	241633	9.79	10040	10110	9830	13390	7210	10300	9959.85	0.29	0	26280	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	822	-340.69	1.77	12	2.90	-29.00	5568.00	13280	20240730	-25.60	8250	20240126	19.76	13280	-25.60	20240730	8250	19.76	20240126	13280	-25.60	20240730	8250	19.76	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
6	20241031	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-410	5	-3.98	2237658810	224530	9.09	10040	10110	9830	13390	7210	10300	9965.59	0.29	0	28520	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	823	-341.03	1.78	12	2.70	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
7	20241031	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-380	5	-3.69	2005942140	201038	8.14	10040	10110	9870	13390	7210	10300	9977.52	0.29	0	24089	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	826	-342.07	1.78	12	2.42	-29.00	5568.00	13280	20240730	-25.30	8250	20240126	20.24	13280	-25.30	20240730	8250	20.24	20240126	13280	-25.30	20240730	8250	20.24	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
8	20241031	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-340	5	-3.30	1661069140	166240	6.73	10040	10110	9890	13390	7210	10300	9991.52	0.29	0	25413	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	829	-343.45	1.79	12	2.00	-29.00	5568.00	13280	20240730	-25.00	8250	20240126	20.73	13280	-25.00	20240730	8250	20.73	20240126	13280	-25.00	20240730	8250	20.73	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
9	20241031	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-250	5	-2.43	726663040	72484	2.94	10040	10110	9960	13390	7210	10300	10024.19	0.29	0	9926	11040	10670	10270	9900	9500	10855	10085	42	3090	500	6380	10	1	8324420	837	-346.55	1.80	12	0.87	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.36	N	317850	500	41 억		24514	N	N	0	N	00	N
10	20241030	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	550	2	5.64	25210594530	2447476	512.59	9900	10640	9870	12670	6830	9750	10300.70	1.68	0	-113744	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	857	-355.17	1.85	12	29.40	-29.00	5568.00	13280	20240730	-22.44	8250	20240126	24.85	13280	-22.44	20240730	8250	24.85	20240126	13280	-22.44	20240730	8250	24.85	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
11	20241030	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	450	2	4.62	24679885230	2395788	501.76	9900	10640	9870	12670	6830	9750	10301.36	1.68	0	-111564	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	849	-351.72	1.83	12	28.78	-29.00	5568.00	13280	20240730	-23.19	8250	20240126	23.64	13280	-23.19	20240730	8250	23.64	20240126	13280	-23.19	20240730	8250	23.64	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
12	20241030	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	390	2	4.00	23233515240	2252652	471.78	9900	10640	9870	12670	6830	9750	10313.85	1.68	0	-116985	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	844	-349.66	1.82	12	27.06	-29.00	5568.00	13280	20240730	-23.64	8250	20240126	22.91	13280	-23.64	20240730	8250	22.91	20240126	13280	-23.64	20240730	8250	22.91	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
13	20241030	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	340	2	3.49	13915090900	1356478	284.09	9900	10520	9870	12670	6830	9750	10258.25	1.68	0	-89324	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	840	-347.93	1.81	12	16.30	-29.00	5568.00	13280	20240730	-24.02	8250	20240126	22.30	13280	-24.02	20240730	8250	22.30	20240126	13280	-24.02	20240730	8250	22.30	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
14	20241030	121323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	350	2	3.59	11503850340	1120501	234.67	9900	10520	9870	12670	6830	9750	10266.70	1.68	0	-96166	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	841	-348.28	1.81	12	13.46	-29.00	5568.00	13280	20240730	-23.95	8250	20240126	22.42	13280	-23.95	20240730	8250	22.42	20240126	13280	-23.95	20240730	8250	22.42	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
15	20241030	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	410	2	4.21	9494817060	922972	193.30	9900	10520	9870	12670	6830	9750	10287.22	1.68	0	-90908	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	846	-350.34	1.82	12	11.09	-29.00	5568.00	13280	20240730	-23.49	8250	20240126	23.15	13280	-23.49	20240730	8250	23.15	20240126	13280	-23.49	20240730	8250	23.15	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
16	20241030	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	230	2	2.36	1903985160	189664	39.72	9900	10210	9870	12670	6830	9750	10038.73	1.68	0	-28290	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	831	-344.14	1.79	12	2.28	-29.00	5568.00	13280	20240730	-24.85	8250	20240126	20.97	13280	-24.85	20240730	8250	20.97	20240126	13280	-24.85	20240730	8250	20.97	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
17	20241030	091301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	220	2	2.26	443325360	44645	9.35	9900	10040	9870	12670	6830	9750	9930.01	1.68	0	-15602	10483	10116	9823	9456	9163	9970	9310	42	2920	500	6040	10	1	8324420	830	-343.79	1.79	12	0.54	-29.00	5568.00	13280	20240730	-24.92	8250	20240126	20.85	13280	-24.92	20240730	8250	20.85	20240126	13280	-24.92	20240730	8250	20.85	20240126	7.32	N	317850	500	41 억		140173	N	N	0	N	00	N
18	20241029	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	100	2	1.04	4651998210	471244	434.71	9810	10190	9530	12540	6760	9650	9871.77	1.79	0	-7943	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	812	-336.21	1.75	12	5.66	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
19	20241029	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	100	2	1.04	4583966230	464256	428.27	9810	10190	9530	12540	6760	9650	9873.79	1.79	0	-7631	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	812	-336.21	1.75	12	5.58	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
20	20241029	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	30	2	0.31	4023818340	406366	374.87	9810	10190	9530	12540	6760	9650	9901.96	1.79	0	-14150	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	806	-333.79	1.74	12	4.88	-29.00	5568.00	13280	20240730	-27.11	8250	20240126	17.33	13280	-27.11	20240730	8250	17.33	20240126	13280	-27.11	20240730	8250	17.33	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
21	20241029	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	290	2	3.01	3355602190	338569	312.32	9810	10190	9530	12540	6760	9650	9911.13	1.79	0	-22459	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	827	-342.76	1.79	12	4.07	-29.00	5568.00	13280	20240730	-25.15	8250	20240126	20.48	13280	-25.15	20240730	8250	20.48	20240126	13280	-25.15	20240730	8250	20.48	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
22	20241029	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	190	2	1.97	1598925530	163399	150.73	9810	9990	9530	12540	6760	9650	9785.41	1.79	0	-15953	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	819	-339.31	1.77	12	1.96	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
23	20241029	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	120	2	1.24	913585040	94135	86.84	9810	9840	9530	12540	6760	9650	9705.05	1.79	0	-10138	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	813	-336.90	1.75	12	1.13	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
24	20241029	101218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	10	2	0.10	553247790	57130	52.70	9810	9840	9530	12540	6760	9650	9684.02	1.79	0	-6075	9983	9816	9683	9516	9383	9750	9450	42	2890	500	5980	10	1	8324420	804	-333.10	1.73	12	0.69	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.23	N	317850	500	41 억		148948	N	N	0	N	00	N
25	20241028	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-160	5	-1.63	1026656760	105719	32.05	9850	9850	9550	12750	6870	9810	9711.24	2.06	0	-24431	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	803	-332.76	1.73	12	1.27	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
26	20241028	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-140	5	-1.43	942551040	96999	29.41	9850	9850	9550	12750	6870	9810	9717.12	2.06	0	-23475	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	805	-333.45	1.74	12	1.17	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
27	20241028	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-70	5	-0.71	856673220	88137	26.72	9850	9850	9550	12750	6870	9810	9719.79	2.06	0	-19141	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	811	-335.86	1.75	12	1.06	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
28	20241028	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-120	5	-1.22	770710430	79291	24.04	9850	9850	9550	12750	6870	9810	9720.02	2.06	0	-17030	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	807	-334.14	1.74	12	0.95	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
29	20241028	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-120	5	-1.22	720696480	74129	22.48	9850	9850	9550	12750	6870	9810	9722.19	2.06	0	-16973	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	807	-334.14	1.74	12	0.89	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
30	20241028	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-90	5	-0.92	541118270	55524	16.84	9850	9850	9630	12750	6870	9810	9745.66	2.06	0	-12795	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	809	-335.17	1.75	12	0.67	-29.00	5568.00	13280	20240730	-26.81	8250	20240126	17.82	13280	-26.81	20240730	8250	17.82	20240126	13280	-26.81	20240730	8250	17.82	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
31	20241028	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-120	5	-1.22	500411470	51332	15.56	9850	9850	9630	12750	6870	9810	9748.52	2.06	0	-12475	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	807	-334.14	1.74	12	0.62	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
32	20241028	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-40	5	-0.41	289575110	29727	9.01	9850	9850	9630	12750	6870	9810	9741.14	2.06	0	-9045	10463	10136	9573	9246	8683	10300	9410	42	2940	500	6080	10	1	8324420	813	-336.90	1.75	12	0.36	-29.00	5568.00	13280	20240730	-26.43	8250	20240126	18.42	13280	-26.43	20240730	8250	18.42	20240126	13280	-26.43	20240730	8250	18.42	20240126	7.26	N	317850	500	41 억		171851	N	N	0	N	00	N
33	20241025	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	640	2	6.98	3105801530	323083	284.49	9170	9900	9010	11920	6420	9170	9612.50	1.31	0	67950	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	817	-338.28	1.76	12	3.88	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
34	20241025	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	710	2	7.74	2741773910	286071	251.90	9170	9900	9010	11920	6420	9170	9584.49	1.31	0	72260	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	822	-340.69	1.77	12	3.44	-29.00	5568.00	13280	20240730	-25.60	8250	20240126	19.76	13280	-25.60	20240730	8250	19.76	20240126	13280	-25.60	20240730	8250	19.76	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
35	20241025	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	580	2	6.32	1940826150	204335	179.93	9170	9850	9010	11920	6420	9170	9498.53	1.31	0	42127	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	812	-336.21	1.75	12	2.45	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
36	20241025	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	500	2	5.45	1549085170	163995	144.41	9170	9850	9010	11920	6420	9170	9446.22	1.31	0	25188	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	805	-333.45	1.74	12	1.97	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
37	20241025	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	380	2	4.14	875899220	94651	83.35	9170	9570	9010	11920	6420	9170	9254.14	1.31	0	1953	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	795	-329.31	1.72	12	1.14	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
38	20241025	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	130	2	1.42	562519650	61501	54.16	9170	9370	9010	11920	6420	9170	9146.45	1.31	0	-5545	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	774	-320.69	1.67	12	0.74	-29.00	5568.00	13280	20240730	-29.97	8250	20240126	12.73	13280	-29.97	20240730	8250	12.73	20240126	13280	-29.97	20240730	8250	12.73	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
39	20241025	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	10	2	0.11	309300650	34101	30.03	9170	9190	9010	11920	6420	9170	9069.63	1.31	0	-6510	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	764	-316.55	1.65	12	0.41	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
40	20241025	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-110	5	-1.20	76989260	8459	7.45	9170	9190	9050	11920	6420	9170	9100.03	1.31	0	-3565	9510	9340	9240	9070	8970	9290	9020	42	2750	500	5680	10	1	8324420	754	-312.41	1.63	12	0.10	-29.00	5568.00	13280	20240730	-31.78	8250	20240126	9.82	13280	-31.78	20240730	8250	9.82	20240126	13280	-31.78	20240730	8250	9.82	20240126	7.20	N	317850	500	41 억		108649	N	N	0	N	00	N
41	20241024	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-230	5	-2.45	1044874390	113031	55.23	9320	9410	9140	12220	6580	9400	9244.13	1.47	0	-13229	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	763	-316.21	1.65	12	1.36	-29.00	5568.00	13280	20240730	-30.95	8250	20240126	11.15	13280	-30.95	20240730	8250	11.15	20240126	13280	-30.95	20240730	8250	11.15	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
42	20241024	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-230	5	-2.45	1013662230	109628	53.57	9320	9410	9140	12220	6580	9400	9246.24	1.47	0	-13098	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	763	-316.21	1.65	12	1.32	-29.00	5568.00	13280	20240730	-30.95	8250	20240126	11.15	13280	-30.95	20240730	8250	11.15	20240126	13280	-30.95	20240730	8250	11.15	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
43	20241024	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-160	5	-1.70	809155330	87349	42.68	9320	9410	9150	12220	6580	9400	9263.32	1.47	0	-17779	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	769	-318.62	1.66	12	1.05	-29.00	5568.00	13280	20240730	-30.42	8250	20240126	12.00	13280	-30.42	20240730	8250	12.00	20240126	13280	-30.42	20240730	8250	12.00	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
44	20241024	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-150	5	-1.60	750426820	80988	39.57	9320	9410	9150	12220	6580	9400	9265.74	1.47	0	-20057	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	770	-318.97	1.66	12	0.97	-29.00	5568.00	13280	20240730	-30.35	8250	20240126	12.12	13280	-30.35	20240730	8250	12.12	20240126	13280	-30.35	20240730	8250	12.12	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
45	20241024	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-160	5	-1.70	654538200	70580	34.49	9320	9410	9150	12220	6580	9400	9273.53	1.47	0	-16101	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	769	-318.62	1.66	12	0.85	-29.00	5568.00	13280	20240730	-30.42	8250	20240126	12.00	13280	-30.42	20240730	8250	12.00	20240126	13280	-30.42	20240730	8250	12.00	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
46	20241024	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-190	5	-2.02	625567770	67434	32.95	9320	9410	9150	12220	6580	9400	9276.56	1.47	0	-15915	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	767	-317.59	1.65	12	0.81	-29.00	5568.00	13280	20240730	-30.65	8250	20240126	11.64	13280	-30.65	20240730	8250	11.64	20240126	13280	-30.65	20240730	8250	11.64	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
47	20241024	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-140	5	-1.49	407746380	43794	21.40	9320	9410	9260	12220	6580	9400	9310.35	1.47	0	-9668	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	771	-319.31	1.66	12	0.53	-29.00	5568.00	13280	20240730	-30.27	8250	20240126	12.24	13280	-30.27	20240730	8250	12.24	20240126	13280	-30.27	20240730	8250	12.24	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
48	20241024	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-70	5	-0.74	143233400	15378	7.51	9320	9410	9260	12220	6580	9400	9313.61	1.47	0	-4960	9946	9672	9446	9172	8946	9810	9310	42	2820	500	5820	10	1	8324420	777	-321.72	1.68	12	0.18	-29.00	5568.00	13280	20240730	-29.74	8250	20240126	13.09	13280	-29.74	20240730	8250	13.09	20240126	13280	-29.74	20240730	8250	13.09	20240126	7.31	N	317850	500	41 억		122635	N	N	0	N	00	N
49	20241023	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	180	2	1.95	1899529530	200228	70.23	9350	9720	9220	11980	6460	9220	9487.12	1.47	0	647	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	782	-324.14	1.69	12	2.41	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
50	20241023	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	240	2	2.60	1814631030	191208	67.06	9350	9720	9220	11980	6460	9220	9490.35	1.47	0	-254	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	787	-326.21	1.70	12	2.30	-29.00	5568.00	13280	20240730	-28.77	8250	20240126	14.67	13280	-28.77	20240730	8250	14.67	20240126	13280	-28.77	20240730	8250	14.67	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
51	20241023	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	250	2	2.71	1639586770	172766	60.60	9350	9720	9220	11980	6460	9220	9490.22	1.47	0	-1482	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	788	-326.55	1.70	12	2.08	-29.00	5568.00	13280	20240730	-28.69	8250	20240126	14.79	13280	-28.69	20240730	8250	14.79	20240126	13280	-28.69	20240730	8250	14.79	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
52	20241023	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	160	2	1.74	1562838830	164608	57.73	9350	9720	9220	11980	6460	9220	9494.31	1.47	0	-2600	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	781	-323.45	1.68	12	1.98	-29.00	5568.00	13280	20240730	-29.37	8250	20240126	13.70	13280	-29.37	20240730	8250	13.70	20240126	13280	-29.37	20240730	8250	13.70	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
53	20241023	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	160	2	1.74	1528607960	160957	56.45	9350	9720	9220	11980	6460	9220	9497.00	1.47	0	-1088	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	781	-323.45	1.68	12	1.93	-29.00	5568.00	13280	20240730	-29.37	8250	20240126	13.70	13280	-29.37	20240730	8250	13.70	20240126	13280	-29.37	20240730	8250	13.70	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
54	20241023	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	180	2	1.95	1486339240	156446	54.87	9350	9720	9220	11980	6460	9220	9500.65	1.47	0	-1631	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	782	-324.14	1.69	12	1.88	-29.00	5568.00	13280	20240730	-29.22	8250	20240126	13.94	13280	-29.22	20240730	8250	13.94	20240126	13280	-29.22	20240730	8250	13.94	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
55	20241023	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	130	2	1.41	1256479860	131787	46.22	9350	9720	9350	11980	6460	9220	9534.17	1.47	0	4520	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	778	-322.41	1.68	12	1.58	-29.00	5568.00	13280	20240730	-29.59	8250	20240126	13.33	13280	-29.59	20240730	8250	13.33	20240126	13280	-29.59	20240730	8250	13.33	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
56	20241023	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	450	2	4.88	777392080	81173	28.47	9350	9720	9350	11980	6460	9220	9576.98	1.47	0	20938	10106	9662	9406	8962	8706	9535	8835	42	2760	500	5710	10	1	8324420	805	-333.45	1.74	12	0.98	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.28	N	317850	500	41 억		121993	N	N	0	N	00	N
57	20241022	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-370	5	-3.86	2662075360	282402	157.22	9540	9850	9150	12460	6720	9590	9426.75	1.59	0	-8298	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	768	-317.93	1.66	12	3.39	-29.00	5568.00	13280	20240730	-30.57	8250	20240126	11.76	13280	-30.57	20240730	8250	11.76	20240126	13280	-30.57	20240730	8250	11.76	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
58	20241022	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-400	5	-4.17	2570639660	272464	151.68	9540	9850	9150	12460	6720	9590	9434.66	1.59	0	-9837	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	765	-316.90	1.65	12	3.27	-29.00	5568.00	13280	20240730	-30.80	8250	20240126	11.39	13280	-30.80	20240730	8250	11.39	20240126	13280	-30.80	20240730	8250	11.39	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
59	20241022	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-280	5	-2.92	2313220690	244553	136.15	9540	9850	9150	12460	6720	9590	9458.85	1.59	0	-11817	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	775	-321.03	1.67	12	2.94	-29.00	5568.00	13280	20240730	-29.89	8250	20240126	12.85	13280	-29.89	20240730	8250	12.85	20240126	13280	-29.89	20240730	8250	12.85	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
60	20241022	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-210	5	-2.19	2230311710	235658	131.19	9540	9850	9150	12460	6720	9590	9464.07	1.59	0	-13366	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	781	-323.45	1.68	12	2.83	-29.00	5568.00	13280	20240730	-29.37	8250	20240126	13.70	13280	-29.37	20240730	8250	13.70	20240126	13280	-29.37	20240730	8250	13.70	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
61	20241022	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-120	5	-1.25	2083993870	220081	122.52	9540	9850	9150	12460	6720	9590	9469.09	1.59	0	-11132	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	788	-326.55	1.70	12	2.64	-29.00	5568.00	13280	20240730	-28.69	8250	20240126	14.79	13280	-28.69	20240730	8250	14.79	20240126	13280	-28.69	20240730	8250	14.79	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
62	20241022	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-260	5	-2.71	1853707790	195644	108.92	9540	9850	9150	12460	6720	9590	9474.77	1.59	0	-14090	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	777	-321.72	1.68	12	2.35	-29.00	5568.00	13280	20240730	-29.74	8250	20240126	13.09	13280	-29.74	20240730	8250	13.09	20240126	13280	-29.74	20240730	8250	13.09	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
63	20241022	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-360	5	-3.75	1403180610	146808	81.73	9540	9850	9230	12460	6720	9590	9557.88	1.59	0	-24494	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	768	-318.28	1.66	12	1.76	-29.00	5568.00	13280	20240730	-30.50	8250	20240126	11.88	13280	-30.50	20240730	8250	11.88	20240126	13280	-30.50	20240730	8250	11.88	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
64	20241022	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-30	5	-0.31	184475550	19374	10.79	9540	9590	9460	12460	6720	9590	9521.01	1.59	0	220	10076	9832	9666	9422	9256	9750	9340	42	2870	500	5940	10	1	8324420	796	-329.66	1.72	12	0.23	-29.00	5568.00	13280	20240730	-28.01	8250	20240126	15.88	13280	-28.01	20240730	8250	15.88	20240126	13280	-28.01	20240730	8250	15.88	20240126	7.38	N	317850	500	41 억		132142	N	N	0	N	00	N
65	20241021	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-460	5	-4.58	1722402740	177792	58.52	9850	9910	9500	13060	7040	10050	9687.90	2.34	0	-60980	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	798	-330.69	1.72	12	2.14	-29.00	5568.00	13280	20240730	-27.79	8250	20240126	16.24	13280	-27.79	20240730	8250	16.24	20240126	13280	-27.79	20240730	8250	16.24	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
66	20241021	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-520	5	-5.17	1673263930	172657	56.83	9850	9910	9500	13060	7040	10050	9691.16	2.34	0	-60051	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	793	-328.62	1.71	12	2.07	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
67	20241021	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-500	5	-4.98	1537851570	158442	52.15	9850	9910	9520	13060	7040	10050	9705.98	2.34	0	-56719	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	795	-329.31	1.72	12	1.90	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
68	20241021	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-400	5	-3.98	1182849090	121454	39.98	9850	9910	9640	13060	7040	10050	9738.95	2.34	0	-44412	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	803	-332.76	1.73	12	1.46	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
69	20241021	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-360	5	-3.58	1098705030	112756	37.11	9850	9910	9640	13060	7040	10050	9743.96	2.34	0	-43028	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	807	-334.14	1.74	12	1.35	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
70	20241021	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-380	5	-3.78	988834960	101387	33.37	9850	9910	9660	13060	7040	10050	9752.93	2.34	0	-37717	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	805	-333.45	1.74	12	1.22	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
71	20241021	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-200	5	-1.99	720196440	73710	24.26	9850	9910	9660	13060	7040	10050	9770.49	2.34	0	-32714	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	820	-339.66	1.77	12	0.89	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
72	20241021	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-390	5	-3.88	461114880	47238	15.55	9850	9910	9660	13060	7040	10050	9761.22	2.34	0	-27713	10476	10262	9976	9762	9476	10370	9870	42	3010	500	6230	10	1	8324420	804	-333.10	1.73	12	0.57	-29.00	5568.00	13280	20240730	-27.26	8250	20240126	17.09	13280	-27.26	20240730	8250	17.09	20240126	13280	-27.26	20240730	8250	17.09	20240126	7.37	N	317850	500	41 억		194411	N	N	0	N	00	N
73	20241018	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	290	2	2.97	2659496280	267375	172.92	9800	10190	9690	12680	6840	9760	9944.01	2.49	0	-14146	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	837	-346.55	1.80	12	3.21	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
74	20241018	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	130	2	1.33	2277383700	229068	148.15	9800	10190	9690	12680	6840	9760	9941.95	2.49	0	-10778	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	823	-341.03	1.78	12	2.75	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
75	20241018	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	180	2	1.84	1790484150	180108	116.48	9800	10190	9690	12680	6840	9760	9941.17	2.49	0	-6177	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	827	-342.76	1.79	12	2.16	-29.00	5568.00	13280	20240730	-25.15	8250	20240126	20.48	13280	-25.15	20240730	8250	20.48	20240126	13280	-25.15	20240730	8250	20.48	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
76	20241018	131158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-50	5	-0.51	1617383810	162474	105.08	9800	10190	9690	12680	6840	9760	9954.72	2.49	0	-3918	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	808	-334.83	1.74	12	1.95	-29.00	5568.00	13280	20240730	-26.88	8250	20240126	17.70	13280	-26.88	20240730	8250	17.70	20240126	13280	-26.88	20240730	8250	17.70	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
77	20241018	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	20	2	0.20	1434165900	143685	92.93	9800	10190	9770	12680	6840	9760	9981.32	2.49	0	1842	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	814	-337.24	1.76	12	1.73	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
78	20241018	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	130	2	1.33	1240055090	123988	80.19	9800	10190	9800	12680	6840	9760	10001.41	2.49	0	9209	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	823	-341.03	1.78	12	1.49	-29.00	5568.00	13280	20240730	-25.53	8250	20240126	19.88	13280	-25.53	20240730	8250	19.88	20240126	13280	-25.53	20240730	8250	19.88	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
79	20241018	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	280	2	2.87	1027430790	102670	66.40	9800	10190	9800	12680	6840	9760	10007.12	2.49	0	12071	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	836	-346.21	1.80	12	1.23	-29.00	5568.00	13280	20240730	-24.40	8250	20240126	21.70	13280	-24.40	20240730	8250	21.70	20240126	13280	-24.40	20240730	8250	21.70	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
80	20241018	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	230	2	2.36	327046270	32776	21.20	9800	10070	9800	12680	6840	9760	9978.22	2.49	0	3116	10160	9960	9850	9650	9540	9905	9595	42	2920	500	6050	10	1	8324420	832	-344.48	1.79	12	0.39	-29.00	5568.00	13280	20240730	-24.77	8250	20240126	21.09	13280	-24.77	20240730	8250	21.09	20240126	13280	-24.77	20240730	8250	21.09	20240126	7.06	N	317850	500	41 억		207274	N	N	0	N	00	N
81	20241017	161147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-370	5	-3.65	1502660370	152610	57.98	10050	10050	9740	13160	7100	10130	9846.69	2.63	0	-11894	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	812	-336.55	1.75	12	1.83	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
82	20241017	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-370	5	-3.65	1446071000	146809	55.77	10050	10050	9750	13160	7100	10130	9850.02	2.63	0	-13366	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	812	-336.55	1.75	12	1.76	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
83	20241017	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-330	5	-3.26	1311925410	133085	50.56	10050	10050	9760	13160	7100	10130	9857.80	2.63	0	-8791	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	816	-337.93	1.76	12	1.60	-29.00	5568.00	13280	20240730	-26.20	8250	20240126	18.79	13280	-26.20	20240730	8250	18.79	20240126	13280	-26.20	20240730	8250	18.79	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
84	20241017	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-290	5	-2.86	1178235470	119443	45.38	10050	10050	9760	13160	7100	10130	9864.42	2.63	0	-5298	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	819	-339.31	1.77	12	1.43	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
85	20241017	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-280	5	-2.76	1076794940	109167	41.47	10050	10050	9760	13160	7100	10130	9863.74	2.63	0	-2298	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	820	-339.66	1.77	12	1.31	-29.00	5568.00	13280	20240730	-25.83	8250	20240126	19.39	13280	-25.83	20240730	8250	19.39	20240126	13280	-25.83	20240730	8250	19.39	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
86	20241017	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-270	5	-2.67	1003228440	101696	38.63	10050	10050	9760	13160	7100	10130	9864.97	2.63	0	-2480	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	821	-340.00	1.77	12	1.22	-29.00	5568.00	13280	20240730	-25.75	8250	20240126	19.52	13280	-25.75	20240730	8250	19.52	20240126	13280	-25.75	20240730	8250	19.52	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
87	20241017	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	-320	5	-3.16	809974120	82002	31.15	10050	10050	9760	13160	7100	10130	9877.49	2.63	0	-1577	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	817	-338.28	1.76	12	0.99	-29.00	5568.00	13280	20240730	-26.13	8250	20240126	18.91	13280	-26.13	20240730	8250	18.91	20240126	13280	-26.13	20240730	8250	18.91	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
88	20241017	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-250	5	-2.47	271394620	27267	10.36	10050	10050	9880	13160	7100	10130	9953.23	2.63	0	-10279	10416	10272	10086	9942	9756	10345	10015	42	3030	500	6280	10	1	8324420	822	-340.69	1.77	12	0.33	-29.00	5568.00	13280	20240730	-25.60	8250	20240126	19.76	13280	-25.60	20240730	8250	19.76	20240126	13280	-25.60	20240730	8250	19.76	20240126	7.18	N	317850	500	41 억		218666	N	N	0	N	00	N
89	20241016	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	130	2	1.30	2610013290	259292	67.19	10050	10230	9900	13000	7000	10000	10065.81	2.84	0	-16922	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	843	-349.31	1.82	12	3.11	-29.00	5568.00	13280	20240730	-23.72	8250	20240126	22.79	13280	-23.72	20240730	8250	22.79	20240126	13280	-23.72	20240730	8250	22.79	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
90	20241016	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	190	2	1.90	2380424950	236620	61.31	10050	10230	9900	13000	7000	10000	10060.20	2.84	0	-15106	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	848	-351.38	1.83	12	2.84	-29.00	5568.00	13280	20240730	-23.27	8250	20240126	23.52	13280	-23.27	20240730	8250	23.52	20240126	13280	-23.27	20240730	8250	23.52	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
91	20241016	141146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	50	2	0.50	1873619090	186518	48.33	10050	10150	9900	13000	7000	10000	10045.32	2.84	0	-9624	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	837	-346.55	1.80	12	2.24	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
92	20241016	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	0	3	0.00	1641340330	163335	42.32	10050	10150	9900	13000	7000	10000	10049.01	2.84	0	-11421	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	832	-344.83	1.80	12	1.96	-29.00	5568.00	13280	20240730	-24.70	8250	20240126	21.21	13280	-24.70	20240730	8250	21.21	20240126	13280	-24.70	20240730	8250	21.21	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
93	20241016	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	40	2	0.40	1471292590	146344	37.92	10050	10150	9900	13000	7000	10000	10053.77	2.84	0	-6842	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	836	-346.21	1.80	12	1.76	-29.00	5568.00	13280	20240730	-24.40	8250	20240126	21.70	13280	-24.40	20240730	8250	21.70	20240126	13280	-24.40	20240730	8250	21.70	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
94	20241016	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	-10	5	-0.10	1338228130	133111	34.49	10050	10150	9900	13000	7000	10000	10053.60	2.84	0	-6313	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	832	-344.48	1.79	12	1.60	-29.00	5568.00	13280	20240730	-24.77	8250	20240126	21.09	13280	-24.77	20240730	8250	21.09	20240126	13280	-24.77	20240730	8250	21.09	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
95	20241016	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	70	2	0.70	847500970	84159	21.81	10050	10150	9900	13000	7000	10000	10070.50	2.84	0	-7691	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	838	-347.24	1.81	12	1.01	-29.00	5568.00	13280	20240730	-24.17	8250	20240126	22.06	13280	-24.17	20240730	8250	22.06	20240126	13280	-24.17	20240730	8250	22.06	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
96	20241016	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	100	2	1.00	354071210	35194	9.12	10050	10150	9900	13000	7000	10000	10061.10	2.84	0	-9509	10473	10236	9963	9726	9453	10355	9845	42	3000	500	6200	10	1	8324420	841	-348.28	1.81	12	0.42	-29.00	5568.00	13280	20240730	-23.95	8250	20240126	22.42	13280	-23.95	20240730	8250	22.42	20240126	13280	-23.95	20240730	8250	22.42	20240126	7.06	N	317850	500	41 억		236024	N	N	0	N	00	N
97	20241015	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	390	2	4.06	3849778110	384278	193.05	9890	10200	9690	12490	6730	9610	10018.22	1.88	0	79348	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	832	-344.83	1.80	12	4.62	-29.00	5568.00	13280	20240730	-24.70	8250	20240126	21.21	13280	-24.70	20240730	8250	21.21	20240126	13280	-24.70	20240730	8250	21.21	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
98	20241015	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	440	2	4.58	3741813620	373467	187.62	9890	10200	9690	12490	6730	9610	10019.13	1.88	0	77634	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	837	-346.55	1.80	12	4.49	-29.00	5568.00	13280	20240730	-24.32	8250	20240126	21.82	13280	-24.32	20240730	8250	21.82	20240126	13280	-24.32	20240730	8250	21.82	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
99	20241015	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	500	2	5.20	3378453490	337280	169.44	9890	10200	9690	12490	6730	9610	10016.76	1.88	0	66222	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	842	-348.62	1.82	12	4.05	-29.00	5568.00	13280	20240730	-23.87	8250	20240126	22.55	13280	-23.87	20240730	8250	22.55	20240126	13280	-23.87	20240730	8250	22.55	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
100	20241015	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	520	2	5.41	3187391250	318361	159.93	9890	10200	9690	12490	6730	9610	10011.88	1.88	0	63519	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	843	-349.31	1.82	12	3.82	-29.00	5568.00	13280	20240730	-23.72	8250	20240126	22.79	13280	-23.72	20240730	8250	22.79	20240126	13280	-23.72	20240730	8250	22.79	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
101	20241015	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	540	2	5.62	2897494490	289708	145.54	9890	10200	9690	12490	6730	9610	10001.43	1.88	0	60897	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	845	-350.00	1.82	12	3.48	-29.00	5568.00	13280	20240730	-23.57	8250	20240126	23.03	13280	-23.57	20240730	8250	23.03	20240126	13280	-23.57	20240730	8250	23.03	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
102	20241015	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	510	2	5.31	2339772190	234496	117.80	9890	10200	9690	12490	6730	9610	9977.88	1.88	0	47005	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	842	-348.97	1.82	12	2.82	-29.00	5568.00	13280	20240730	-23.80	8250	20240126	22.67	13280	-23.80	20240730	8250	22.67	20240126	13280	-23.80	20240730	8250	22.67	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
103	20241015	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	260	2	2.71	813244920	82857	41.62	9890	9920	9690	12490	6730	9610	9815.04	1.88	0	2799	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	822	-340.34	1.77	12	1.00	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
104	20241015	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	100	2	1.04	224730920	22991	11.55	9890	9890	9710	12490	6730	9610	9774.73	1.88	0	-7047	10103	9856	9723	9476	9343	9790	9410	42	2880	500	5950	10	1	8324420	808	-334.83	1.74	12	0.28	-29.00	5568.00	13280	20240730	-26.88	8250	20240126	17.70	13280	-26.88	20240730	8250	17.70	20240126	13280	-26.88	20240730	8250	17.70	20240126	7.27	N	317850	500	41 억		156508	N	N	0	N	00	N
105	20241014	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-210	5	-2.14	1919275950	196786	38.61	9920	9970	9590	12760	6880	9820	9753.25	2.03	0	-11960	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	800	-331.38	1.73	12	2.36	-29.00	5568.00	13280	20240730	-27.64	8250	20240126	16.48	13280	-27.64	20240730	8250	16.48	20240126	13280	-27.64	20240730	8250	16.48	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
106	20241014	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-190	5	-1.93	1836260190	188155	36.92	9920	9970	9590	12760	6880	9820	9759.29	2.03	0	-11750	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	802	-332.07	1.73	12	2.26	-29.00	5568.00	13280	20240730	-27.48	8250	20240126	16.73	13280	-27.48	20240730	8250	16.73	20240126	13280	-27.48	20240730	8250	16.73	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
107	20241014	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-130	5	-1.32	1666384730	170596	33.47	9920	9970	9590	12760	6880	9820	9768.01	2.03	0	-11731	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	807	-334.14	1.74	12	2.05	-29.00	5568.00	13280	20240730	-27.03	8250	20240126	17.45	13280	-27.03	20240730	8250	17.45	20240126	13280	-27.03	20240730	8250	17.45	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
108	20241014	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-170	5	-1.73	1620312390	165823	32.53	9920	9970	9590	12760	6880	9820	9771.33	2.03	0	-12374	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	803	-332.76	1.73	12	1.99	-29.00	5568.00	13280	20240730	-27.33	8250	20240126	16.97	13280	-27.33	20240730	8250	16.97	20240126	13280	-27.33	20240730	8250	16.97	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
109	20241014	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-200	5	-2.04	1537731840	157260	30.85	9920	9970	9590	12760	6880	9820	9778.27	2.03	0	-14666	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	801	-331.72	1.73	12	1.89	-29.00	5568.00	13280	20240730	-27.56	8250	20240126	16.61	13280	-27.56	20240730	8250	16.61	20240126	13280	-27.56	20240730	8250	16.61	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
110	20241014	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-150	5	-1.53	1399080160	142851	28.03	9920	9970	9660	12760	6880	9820	9793.98	2.03	0	-16722	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	805	-333.45	1.74	12	1.72	-29.00	5568.00	13280	20240730	-27.18	8250	20240126	17.21	13280	-27.18	20240730	8250	17.21	20240126	13280	-27.18	20240730	8250	17.21	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
111	20241014	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-70	5	-0.71	1282861410	130859	25.67	9920	9970	9660	12760	6880	9820	9803.38	2.03	0	-16020	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	812	-336.21	1.75	12	1.57	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
112	20241014	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-80	5	-0.81	700179610	71087	13.95	9920	9970	9690	12760	6880	9820	9849.63	2.03	0	-11012	10226	10022	9836	9632	9446	10125	9735	42	2940	500	6080	10	1	8324420	811	-335.86	1.75	12	0.85	-29.00	5568.00	13280	20240730	-26.66	8250	20240126	18.06	13280	-26.66	20240730	8250	18.06	20240126	13280	-26.66	20240730	8250	18.06	20240126	7.34	N	317850	500	41 억		168787	N	N	0	N	00	N
113	20241011	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	220	2	2.29	4870357300	493835	99.37	9700	10040	9650	12480	6720	9600	9862.67	1.60	0	33857	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	817	-338.62	1.76	12	5.93	-29.00	5568.00	13280	20240730	-26.05	8250	20240126	19.03	13280	-26.05	20240730	8250	19.03	20240126	13280	-26.05	20240730	8250	19.03	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
114	20241011	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	240	2	2.50	4733722020	479915	96.57	9700	10040	9650	12480	6720	9600	9863.77	1.60	0	33103	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	819	-339.31	1.77	12	5.77	-29.00	5568.00	13280	20240730	-25.90	8250	20240126	19.27	13280	-25.90	20240730	8250	19.27	20240126	13280	-25.90	20240730	8250	19.27	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
115	20241011	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	180	2	1.88	4394002320	445207	89.59	9700	10040	9650	12480	6720	9600	9869.68	1.60	0	25330	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	814	-337.24	1.76	12	5.35	-29.00	5568.00	13280	20240730	-26.36	8250	20240126	18.55	13280	-26.36	20240730	8250	18.55	20240126	13280	-26.36	20240730	8250	18.55	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
116	20241011	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	230	2	2.40	4136716720	419060	84.33	9700	10040	9650	12480	6720	9600	9871.54	1.60	0	31611	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	818	-338.97	1.77	12	5.03	-29.00	5568.00	13280	20240730	-25.98	8250	20240126	19.15	13280	-25.98	20240730	8250	19.15	20240126	13280	-25.98	20240730	8250	19.15	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
117	20241011	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	160	2	1.67	3899670380	394798	79.45	9700	10040	9650	12480	6720	9600	9877.76	1.60	0	27312	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	812	-336.55	1.75	12	4.74	-29.00	5568.00	13280	20240730	-26.51	8250	20240126	18.30	13280	-26.51	20240730	8250	18.30	20240126	13280	-26.51	20240730	8250	18.30	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
118	20241011	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	190	2	1.98	3702453400	374642	75.39	9700	10040	9650	12480	6720	9600	9882.78	1.60	0	31736	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	815	-337.59	1.76	12	4.50	-29.00	5568.00	13280	20240730	-26.28	8250	20240126	18.67	13280	-26.28	20240730	8250	18.67	20240126	13280	-26.28	20240730	8250	18.67	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
119	20241011	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	270	2	2.81	3238884500	327144	65.83	9700	10040	9650	12480	6720	9600	9900.65	1.60	0	34552	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	822	-340.34	1.77	12	3.93	-29.00	5568.00	13280	20240730	-25.68	8250	20240126	19.64	13280	-25.68	20240730	8250	19.64	20240126	13280	-25.68	20240730	8250	19.64	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
120	20241011	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	150	2	1.56	356806630	36705	7.39	9700	9770	9650	12480	6720	9600	9721.54	1.60	0	6191	10246	9922	9576	9252	8906	10085	9415	42	2880	500	5950	10	1	8324420	812	-336.21	1.75	12	0.44	-29.00	5568.00	13280	20240730	-26.58	8250	20240126	18.18	13280	-26.58	20240730	8250	18.18	20240126	13280	-26.58	20240730	8250	18.18	20240126	7.39	N	317850	500	41 억		133381	N	N	0	N	00	N
121	20241010	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	460	2	5.03	4711308890	492705	1001.82	9230	9900	9230	11880	6400	9140	9562.01	1.49	0	9148	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	799	-331.03	1.72	12	5.92	-29.00	5568.00	13280	20240730	-27.71	8250	20240126	16.36	13280	-27.71	20240730	8250	16.36	20240126	13280	-27.71	20240730	8250	16.36	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
122	20241010	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	410	2	4.49	4523107720	473115	961.99	9230	9900	9230	11880	6400	9140	9560.27	1.49	0	6134	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	795	-329.31	1.72	12	5.68	-29.00	5568.00	13280	20240730	-28.09	8250	20240126	15.76	13280	-28.09	20240730	8250	15.76	20240126	13280	-28.09	20240730	8250	15.76	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
123	20241010	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	430	2	4.70	4216774150	441037	896.76	9230	9900	9230	11880	6400	9140	9561.04	1.49	0	1165	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	797	-330.00	1.72	12	5.30	-29.00	5568.00	13280	20240730	-27.94	8250	20240126	16.00	13280	-27.94	20240730	8250	16.00	20240126	13280	-27.94	20240730	8250	16.00	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
124	20241010	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	390	2	4.27	3755929090	392729	798.54	9230	9900	9230	11880	6400	9140	9563.67	1.49	0	-8520	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	793	-328.62	1.71	12	4.72	-29.00	5568.00	13280	20240730	-28.24	8250	20240126	15.52	13280	-28.24	20240730	8250	15.52	20240126	13280	-28.24	20240730	8250	15.52	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
125	20241010	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	240	2	2.63	837447130	89479	181.94	9230	9450	9230	11880	6400	9140	9359.15	1.49	0	25068	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	781	-323.45	1.68	12	1.07	-29.00	5568.00	13280	20240730	-29.37	8250	20240126	13.70	13280	-29.37	20240730	8250	13.70	20240126	13280	-29.37	20240730	8250	13.70	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
126	20241010	111144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	210	2	2.30	738204750	78871	160.37	9230	9450	9230	11880	6400	9140	9359.65	1.49	0	19493	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	778	-322.41	1.68	12	0.95	-29.00	5568.00	13280	20240730	-29.59	8250	20240126	13.33	13280	-29.59	20240730	8250	13.33	20240126	13280	-29.59	20240730	8250	13.33	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
127	20241010	101143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	210	2	2.30	618814550	66070	134.34	9230	9450	9230	11880	6400	9140	9366.04	1.49	0	19588	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	778	-322.41	1.68	12	0.79	-29.00	5568.00	13280	20240730	-29.59	8250	20240126	13.33	13280	-29.59	20240730	8250	13.33	20240126	13280	-29.59	20240730	8250	13.33	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
128	20241010	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	230	2	2.52	313392640	33521	68.16	9230	9410	9230	11880	6400	9140	9349.14	1.49	0	12851	9406	9272	9166	9032	8926	9260	9020	42	2740	500	5660	10	1	8324420	780	-323.10	1.68	12	0.40	-29.00	5568.00	13280	20240730	-29.44	8250	20240126	13.58	13280	-29.44	20240730	8250	13.58	20240126	13280	-29.44	20240730	8250	13.58	20240126	7.36	N	317850	500	41 억		123740	N	N	0	N	00	N
129	20241008	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	0	3	0.00	448908830	48988	87.83	9140	9300	9060	11880	6400	9140	9163.99	1.51	0	-1790	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	761	-315.17	1.64	12	0.59	-29.00	5568.00	13280	20240730	-31.17	8250	20240126	10.79	13280	-31.17	20240730	8250	10.79	20240126	13280	-31.17	20240730	8250	10.79	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
130	20241008	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-10	5	-0.11	426203850	46501	83.37	9140	9300	9060	11880	6400	9140	9165.87	1.51	0	-1413	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	760	-314.83	1.64	12	0.56	-29.00	5568.00	13280	20240730	-31.25	8250	20240126	10.67	13280	-31.25	20240730	8250	10.67	20240126	13280	-31.25	20240730	8250	10.67	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
131	20241008	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	20	2	0.22	397263380	43330	77.69	9140	9300	9060	11880	6400	9140	9168.79	1.51	0	-1116	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	763	-315.86	1.65	12	0.52	-29.00	5568.00	13280	20240730	-31.02	8250	20240126	11.03	13280	-31.02	20240730	8250	11.03	20240126	13280	-31.02	20240730	8250	11.03	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
132	20241008	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	10	2	0.11	366137370	39928	71.59	9140	9300	9060	11880	6400	9140	9170.47	1.51	0	-533	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	762	-315.52	1.64	12	0.48	-29.00	5568.00	13280	20240730	-31.10	8250	20240126	10.91	13280	-31.10	20240730	8250	10.91	20240126	13280	-31.10	20240730	8250	10.91	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
133	20241008	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-20	5	-0.22	338550890	36906	66.17	9140	9300	9060	11880	6400	9140	9173.97	1.51	0	284	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	759	-314.48	1.64	12	0.44	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
134	20241008	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-50	5	-0.55	277722050	30211	54.17	9140	9300	9090	11880	6400	9140	9194.00	1.51	0	1929	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	757	-313.45	1.63	12	0.36	-29.00	5568.00	13280	20240730	-31.55	8250	20240126	10.18	13280	-31.55	20240730	8250	10.18	20240126	13280	-31.55	20240730	8250	10.18	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
135	20241008	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	50	2	0.55	230874680	25077	44.96	9140	9300	9140	11880	6400	9140	9208.54	1.51	0	3450	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	765	-316.90	1.65	12	0.30	-29.00	5568.00	13280	20240730	-30.80	8250	20240126	11.39	13280	-30.80	20240730	8250	11.39	20240126	13280	-30.80	20240730	8250	11.39	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
136	20241008	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	130	2	1.42	103774220	11264	20.20	9140	9300	9140	11880	6400	9140	9217.74	1.51	0	3860	9346	9242	9076	8972	8806	9160	8890	42	2740	500	5660	10	1	8324420	772	-319.66	1.66	12	0.14	-29.00	5568.00	13280	20240730	-30.20	8250	20240126	12.36	13280	-30.20	20240730	8250	12.36	20240126	13280	-30.20	20240730	8250	12.36	20240126	7.44	N	317850	500	41 억		125893	N	N	0	N	00	N
137	20241007	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	240	2	2.70	497056300	55014	85.62	9150	9180	8910	11570	6230	8900	9034.49	1.37	0	10193	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	761	-315.17	1.64	12	0.66	-29.00	5568.00	13280	20240730	-31.17	8250	20240126	10.79	13280	-31.17	20240730	8250	10.79	20240126	13280	-31.17	20240730	8250	10.79	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
138	20241007	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	250	2	2.81	475552490	52660	81.96	9150	9180	8910	11570	6230	8900	9030.62	1.37	0	10154	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	762	-315.52	1.64	12	0.63	-29.00	5568.00	13280	20240730	-31.10	8250	20240126	10.91	13280	-31.10	20240730	8250	10.91	20240126	13280	-31.10	20240730	8250	10.91	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
139	20241007	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	250	2	2.81	417464670	46289	72.04	9150	9180	8910	11570	6230	8900	9018.66	1.37	0	9080	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	762	-315.52	1.64	12	0.56	-29.00	5568.00	13280	20240730	-31.10	8250	20240126	10.91	13280	-31.10	20240730	8250	10.91	20240126	13280	-31.10	20240730	8250	10.91	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
140	20241007	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	200	2	2.25	372855860	41403	64.44	9150	9150	8910	11570	6230	8900	9005.53	1.37	0	5808	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	758	-313.79	1.63	12	0.50	-29.00	5568.00	13280	20240730	-31.48	8250	20240126	10.30	13280	-31.48	20240730	8250	10.30	20240126	13280	-31.48	20240730	8250	10.30	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
141	20241007	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	190	2	2.13	322951800	35922	55.91	9150	9150	8910	11570	6230	8900	8990.36	1.37	0	2721	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	757	-313.45	1.63	12	0.43	-29.00	5568.00	13280	20240730	-31.55	8250	20240126	10.18	13280	-31.55	20240730	8250	10.18	20240126	13280	-31.55	20240730	8250	10.18	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
142	20241007	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	160	2	1.80	277043510	30859	48.03	9150	9150	8910	11570	6230	8900	8977.72	1.37	0	116	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	754	-312.41	1.63	12	0.37	-29.00	5568.00	13280	20240730	-31.78	8250	20240126	9.82	13280	-31.78	20240730	8250	9.82	20240126	13280	-31.78	20240730	8250	9.82	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
143	20241007	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	50	2	0.56	166004400	18516	28.82	9150	9150	8910	11570	6230	8900	8965.46	1.37	0	-5512	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	745	-308.62	1.61	12	0.22	-29.00	5568.00	13280	20240730	-32.61	8250	20240126	8.48	13280	-32.61	20240730	8250	8.48	20240126	13280	-32.61	20240730	8250	8.48	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
144	20241007	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	80	2	0.90	74063900	8242	12.83	9150	9150	8920	11570	6230	8900	8986.16	1.37	0	-3640	9140	9020	8960	8840	8780	8990	8810	42	2670	500	5510	10	1	8324420	748	-309.66	1.61	12	0.10	-29.00	5568.00	13280	20240730	-32.38	8250	20240126	8.85	13280	-32.38	20240730	8250	8.85	20240126	13280	-32.38	20240730	8250	8.85	20240126	7.37	N	317850	500	41 억		114245	N	N	0	N	00	N
145	20241004	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-100	5	-1.11	563268670	62943	88.60	8950	9080	8900	11700	6300	9000	8949.01	1.47	0	-8129	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	741	-306.90	1.60	12	0.76	-29.00	5568.00	13280	20240730	-32.98	8250	20240126	7.88	13280	-32.98	20240730	8250	7.88	20240126	13280	-32.98	20240730	8250	7.88	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
146	20241004	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-50	5	-0.56	425351550	47459	66.80	8950	9080	8900	11700	6300	9000	8962.51	1.47	0	-6662	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	745	-308.62	1.61	12	0.57	-29.00	5568.00	13280	20240730	-32.61	8250	20240126	8.48	13280	-32.61	20240730	8250	8.48	20240126	13280	-32.61	20240730	8250	8.48	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
147	20241004	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-20	5	-0.22	348673840	38879	54.73	8950	9080	8900	11700	6300	9000	8968.18	1.47	0	-4649	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	748	-309.66	1.61	12	0.47	-29.00	5568.00	13280	20240730	-32.38	8250	20240126	8.85	13280	-32.38	20240730	8250	8.85	20240126	13280	-32.38	20240730	8250	8.85	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
148	20241004	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-30	5	-0.33	279400080	31130	43.82	8950	9080	8900	11700	6300	9000	8975.27	1.47	0	-3834	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	747	-309.31	1.61	12	0.37	-29.00	5568.00	13280	20240730	-32.45	8250	20240126	8.73	13280	-32.45	20240730	8250	8.73	20240126	13280	-32.45	20240730	8250	8.73	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
149	20241004	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-10	5	-0.11	218456200	24349	34.27	8950	9080	8900	11700	6300	9000	8971.88	1.47	0	-2618	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	748	-310.00	1.61	12	0.29	-29.00	5568.00	13280	20240730	-32.30	8250	20240126	8.97	13280	-32.30	20240730	8250	8.97	20240126	13280	-32.30	20240730	8250	8.97	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
150	20241004	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	10	2	0.11	161777890	18033	25.38	8950	9080	8900	11700	6300	9000	8971.21	1.47	0	-3030	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	750	-310.69	1.62	12	0.22	-29.00	5568.00	13280	20240730	-32.15	8250	20240126	9.21	13280	-32.15	20240730	8250	9.21	20240126	13280	-32.15	20240730	8250	9.21	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
151	20241004	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	30	2	0.33	144427120	16110	22.68	8950	9080	8900	11700	6300	9000	8965.06	1.47	0	-3074	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	752	-311.38	1.62	12	0.19	-29.00	5568.00	13280	20240730	-32.00	8250	20240126	9.45	13280	-32.00	20240730	8250	9.45	20240126	13280	-32.00	20240730	8250	9.45	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
152	20241004	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	40	2	0.44	33173860	3686	5.19	8950	9080	8950	11700	6300	9000	8999.96	1.47	0	875	9306	9152	9036	8882	8766	9230	8960	42	2700	500	5580	10	1	8324420	753	-311.72	1.62	12	0.04	-29.00	5568.00	13280	20240730	-31.93	8250	20240126	9.58	13280	-31.93	20240730	8250	9.58	20240126	13280	-31.93	20240730	8250	9.58	20240126	7.27	N	317850	500	41 억		122277	N	N	0	N	00	N
153	20241002	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-210	5	-2.28	632183630	69856	66.04	8990	9190	8920	11970	6450	9210	9050.36	1.53	0	-5478	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	749	-310.34	1.62	12	0.84	-29.00	5568.00	13280	20240730	-32.23	8250	20240126	9.09	13280	-32.23	20240730	8250	9.09	20240126	13280	-32.23	20240730	8250	9.09	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
154	20241002	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-160	5	-1.74	566363300	62551	59.13	8990	9190	8920	11970	6450	9210	9054.42	1.53	0	-5851	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	753	-312.07	1.63	12	0.75	-29.00	5568.00	13280	20240730	-31.85	8250	20240126	9.70	13280	-31.85	20240730	8250	9.70	20240126	13280	-31.85	20240730	8250	9.70	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
155	20241002	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-90	5	-0.98	433111680	47844	45.23	8990	9190	8920	11970	6450	9210	9052.58	1.53	0	-1303	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	759	-314.48	1.64	12	0.57	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
156	20241002	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-30	5	-0.33	380520790	42080	39.78	8990	9190	8920	11970	6450	9210	9042.79	1.53	0	-1406	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	764	-316.55	1.65	12	0.51	-29.00	5568.00	13280	20240730	-30.87	8250	20240126	11.27	13280	-30.87	20240730	8250	11.27	20240126	13280	-30.87	20240730	8250	11.27	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
157	20241002	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-20	5	-0.22	356572930	39468	37.31	8990	9190	8920	11970	6450	9210	9034.48	1.53	0	-2836	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	765	-316.90	1.65	12	0.47	-29.00	5568.00	13280	20240730	-30.80	8250	20240126	11.39	13280	-30.80	20240730	8250	11.39	20240126	13280	-30.80	20240730	8250	11.39	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
158	20241002	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-90	5	-0.98	312233800	34620	32.73	8990	9160	8920	11970	6450	9210	9018.89	1.53	0	-5357	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	759	-314.48	1.64	12	0.42	-29.00	5568.00	13280	20240730	-31.33	8250	20240126	10.55	13280	-31.33	20240730	8250	10.55	20240126	13280	-31.33	20240730	8250	10.55	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
159	20241002	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-80	5	-0.87	276232360	30669	28.99	8990	9160	8920	11970	6450	9210	9006.89	1.53	0	-4841	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	760	-314.83	1.64	12	0.37	-29.00	5568.00	13280	20240730	-31.25	8250	20240126	10.67	13280	-31.25	20240730	8250	10.67	20240126	13280	-31.25	20240730	8250	10.67	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N
160	20241002	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-220	5	-2.39	125394220	13965	13.20	8990	9160	8920	11970	6450	9210	8979.18	1.53	0	-353	9656	9432	9306	9082	8956	9370	9020	42	2760	500	5710	10	1	8324420	748	-310.00	1.61	12	0.17	-29.00	5568.00	13280	20240730	-32.30	8250	20240126	8.97	13280	-32.30	20240730	8250	8.97	20240126	13280	-32.30	20240730	8250	8.97	20240126	7.47	N	317850	500	41 억		127751	N	N	0	N	00	N