KissMeData/432470/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	161410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-200	5	-1.29	574302380	37458	76.92	15500	15600	15050	20150	10850	15500	15331.99	0.02	0	497	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1327	30.48	2.70	12	0.43	502.00	5674.00	61850	20231208	-75.26	13410	20240910	14.09	31900	-52.04	20240102	13410	14.09	20240910	123700	-87.63	20231208	13410	14.09	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
3	20241031	151433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-70	5	-0.45	536466260	34993	71.86	15500	15600	15050	20150	10850	15500	15330.67	0.02	0	1644	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1338	30.74	2.72	12	0.40	502.00	5674.00	61850	20231208	-75.05	13410	20240910	15.06	31900	-51.63	20240102	13410	15.06	20240910	123700	-87.53	20231208	13410	15.06	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
4	20241031	141430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15250	-250	5	-1.61	375297590	24469	50.25	15500	15600	15050	20150	10850	15500	15337.68	0.02	0	498	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1323	30.38	2.69	12	0.28	502.00	5674.00	61850	20231208	-75.34	13410	20240910	13.72	31900	-52.19	20240102	13410	13.72	20240910	123700	-87.67	20231208	13410	13.72	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
5	20241031	131432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15400	-100	5	-0.65	327653960	21371	43.88	15500	15600	15050	20150	10850	15500	15331.71	0.02	0	385	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1336	30.68	2.71	12	0.25	502.00	5674.00	61850	20231208	-75.10	13410	20240910	14.84	31900	-51.72	20240102	13410	14.84	20240910	123700	-87.55	20231208	13410	14.84	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
6	20241031	121427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15380	-120	5	-0.77	302240590	19721	40.50	15500	15600	15050	20150	10850	15500	15325.82	0.02	0	-711	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1334	30.64	2.71	12	0.23	502.00	5674.00	61850	20231208	-75.13	13410	20240910	14.69	31900	-51.79	20240102	13410	14.69	20240910	123700	-87.57	20231208	13410	14.69	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
7	20241031	111427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	10	2	0.06	250061490	16332	33.54	15500	15600	15050	20150	10850	15500	15311.14	0.02	0	-269	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1345	30.90	2.73	12	0.19	502.00	5674.00	61850	20231208	-74.92	13410	20240910	15.66	31900	-51.38	20240102	13410	15.66	20240910	123700	-87.46	20231208	13410	15.66	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
8	20241031	101430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15410	-90	5	-0.58	222628760	14555	29.89	15500	15600	15050	20150	10850	15500	15295.69	0.02	0	-248	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1337	30.70	2.72	12	0.17	502.00	5674.00	61850	20231208	-75.08	13410	20240910	14.91	31900	-51.69	20240102	13410	14.91	20240910	123700	-87.54	20231208	13410	14.91	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
9	20241031	091427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-270	5	-1.74	103159430	6769	13.90	15500	15600	15050	20150	10850	15500	15239.98	0.02	0	596	16000	15750	15550	15300	15100	15650	15200	9	4650	100	9610	10	1	8674556	1321	30.34	2.68	12	0.08	502.00	5674.00	61850	20231208	-75.38	13410	20240910	13.57	31900	-52.26	20240102	13410	13.57	20240910	123700	-87.69	20231208	13410	13.57	20240910	2.37	N	432470	100	8 억		1545	N	N	0	N	00	N
10	20241030	161421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-210	5	-1.34	749057900	48135	87.19	15700	15800	15350	20400	11000	15710	15561.62	0.19	0	-15016	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1345	30.88	2.73	12	0.55	502.00	5674.00	61850	20231208	-74.94	13410	20240910	15.59	31900	-51.41	20240102	13410	15.59	20240910	123700	-87.47	20231208	13410	15.59	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
11	20241030	151457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15430	-280	5	-1.78	714288960	45889	83.12	15700	15800	15350	20400	11000	15710	15565.58	0.19	0	-14486	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1338	30.74	2.72	12	0.53	502.00	5674.00	61850	20231208	-75.05	13410	20240910	15.06	31900	-51.63	20240102	13410	15.06	20240910	123700	-87.53	20231208	13410	15.06	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
12	20241030	141432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-200	5	-1.27	472852470	30268	54.83	15700	15800	15490	20400	11000	15710	15622.19	0.19	0	-5758	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1345	30.90	2.73	12	0.35	502.00	5674.00	61850	20231208	-74.92	13410	20240910	15.66	31900	-51.38	20240102	13410	15.66	20240910	123700	-87.46	20231208	13410	15.66	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
13	20241030	131439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	-200	5	-1.27	404379290	25862	46.84	15700	15800	15490	20400	11000	15710	15636.04	0.19	0	-5470	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1345	30.90	2.73	12	0.30	502.00	5674.00	61850	20231208	-74.92	13410	20240910	15.66	31900	-51.38	20240102	13410	15.66	20240910	123700	-87.46	20231208	13410	15.66	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
14	20241030	121457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-160	5	-1.02	327568440	20913	37.88	15700	15800	15490	20400	11000	15710	15663.39	0.19	0	-3295	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1349	30.98	2.74	12	0.24	502.00	5674.00	61850	20231208	-74.86	13410	20240910	15.96	31900	-51.25	20240102	13410	15.96	20240910	123700	-87.43	20231208	13410	15.96	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
15	20241030	111433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	20	2	0.13	277194750	17681	32.03	15700	15800	15490	20400	11000	15710	15677.55	0.19	0	-3483	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1365	31.33	2.77	12	0.20	502.00	5674.00	61850	20231208	-74.57	13410	20240910	17.30	31900	-50.69	20240102	13410	17.30	20240910	123700	-87.28	20231208	13410	17.30	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
16	20241030	101423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	-220	5	-1.40	181653000	11595	21.00	15700	15800	15490	20400	11000	15710	15666.49	0.19	0	-3538	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1344	30.86	2.73	12	0.13	502.00	5674.00	61850	20231208	-74.96	13410	20240910	15.51	31900	-51.44	20240102	13410	15.51	20240910	123700	-87.48	20231208	13410	15.51	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
17	20241030	091432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	90	2	0.57	35945660	2286	4.14	15700	15800	15650	20400	11000	15710	15724.26	0.19	0	32	16096	15902	15696	15502	15296	15800	15400	9	4690	100	9740	10	1	8674556	1371	31.47	2.78	12	0.03	502.00	5674.00	61850	20231208	-74.45	13410	20240910	17.82	31900	-50.47	20240102	13410	17.82	20240910	123700	-87.23	20231208	13410	17.82	20240910	2.33	N	432470	100	8 억		16561	N	N	0	N	00	N
18	20241029	161336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15710	-390	5	-2.42	857563730	54828	87.02	15810	15890	15490	20900	11270	16100	15640.82	0.23	0	-3870	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1363	31.29	2.77	12	0.63	502.00	5674.00	61850	20231208	-74.60	13410	20240910	17.15	31900	-50.75	20240102	13410	17.15	20240910	123700	-87.30	20231208	13410	17.15	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
19	20241029	151358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	-260	5	-1.61	830293990	53096	84.27	15810	15890	15490	20900	11270	16100	15637.59	0.23	0	-4027	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1374	31.55	2.79	12	0.61	502.00	5674.00	61850	20231208	-74.39	13410	20240910	18.12	31900	-50.34	20240102	13410	18.12	20240910	123700	-87.19	20231208	13410	18.12	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
20	20241029	141155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	-510	5	-3.17	736447760	47137	74.81	15810	15890	15490	20900	11270	16100	15623.55	0.23	0	-6902	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1352	31.06	2.75	12	0.54	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
21	20241029	131346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	-450	5	-2.80	650371620	41619	66.05	15810	15890	15490	20900	11270	16100	15626.78	0.23	0	-6939	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1358	31.18	2.76	12	0.48	502.00	5674.00	61850	20231208	-74.70	13410	20240910	16.70	31900	-50.94	20240102	13410	16.70	20240910	123700	-87.35	20231208	13410	16.70	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
22	20241029	121346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15520	-580	5	-3.60	536354790	34284	54.41	15810	15890	15500	20900	11270	16100	15644.45	0.23	0	-5054	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1346	30.92	2.74	12	0.40	502.00	5674.00	61850	20231208	-74.91	13410	20240910	15.73	31900	-51.35	20240102	13410	15.73	20240910	123700	-87.45	20231208	13410	15.73	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
23	20241029	111410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15540	-560	5	-3.48	511159690	32661	51.84	15810	15890	15500	20900	11270	16100	15650.45	0.23	0	-4759	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1348	30.96	2.74	12	0.38	502.00	5674.00	61850	20231208	-74.87	13410	20240910	15.88	31900	-51.29	20240102	13410	15.88	20240910	123700	-87.44	20231208	13410	15.88	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
24	20241029	101344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15620	-480	5	-2.98	347057960	22124	35.11	15810	15890	15510	20900	11270	16100	15686.93	0.23	0	-2989	16980	16540	15940	15500	14900	16760	15720	9	4800	100	9980	10	1	8674556	1355	31.12	2.75	12	0.26	502.00	5674.00	61850	20231208	-74.75	13410	20240910	16.48	31900	-51.03	20240102	13410	16.48	20240910	123700	-87.37	20231208	13410	16.48	20240910	2.49	N	432470	100	8 억		20224	N	N	0	N	00	N
25	20241028	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	510	2	3.27	1007606500	62427	58.71	15340	16380	15340	20250	10920	15590	16140.94	0.16	0	6814	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1397	32.07	2.84	12	0.72	502.00	5674.00	61850	20231208	-73.97	13410	20240910	20.06	31900	-49.53	20240102	13410	20.06	20240910	123700	-86.98	20231208	13410	20.06	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
26	20241028	151342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	550	2	3.53	972752570	60263	56.68	15340	16380	15340	20250	10920	15590	16142.15	0.16	0	6402	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1400	32.15	2.84	12	0.69	502.00	5674.00	61850	20231208	-73.90	13410	20240910	20.36	31900	-49.40	20240102	13410	20.36	20240910	123700	-86.95	20231208	13410	20.36	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
27	20241028	141344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	620	2	3.98	934012920	57868	54.43	15340	16380	15340	20250	10920	15590	16140.79	0.16	0	6260	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1406	32.29	2.86	12	0.67	502.00	5674.00	61850	20231208	-73.79	13410	20240910	20.88	31900	-49.18	20240102	13410	20.88	20240910	123700	-86.90	20231208	13410	20.88	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
28	20241028	131337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	560	2	3.59	833446050	51654	48.58	15340	16380	15340	20250	10920	15590	16135.59	0.16	0	5869	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1401	32.17	2.85	12	0.60	502.00	5674.00	61850	20231208	-73.89	13410	20240910	20.43	31900	-49.37	20240102	13410	20.43	20240910	123700	-86.94	20231208	13410	20.43	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
29	20241028	121338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	650	2	4.17	775373190	48066	45.21	15340	16380	15340	20250	10920	15590	16131.88	0.16	0	6917	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1409	32.35	2.86	12	0.55	502.00	5674.00	61850	20231208	-73.74	13410	20240910	21.10	31900	-49.09	20240102	13410	21.10	20240910	123700	-86.87	20231208	13410	21.10	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
30	20241028	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16160	570	2	3.66	678217190	42083	39.58	15340	16380	15340	20250	10920	15590	16116.68	0.16	0	5423	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1402	32.19	2.85	12	0.49	502.00	5674.00	61850	20231208	-73.87	13410	20240910	20.51	31900	-49.34	20240102	13410	20.51	20240910	123700	-86.94	20231208	13410	20.51	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
31	20241028	101324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	700	2	4.49	463360700	28822	27.11	15340	16380	15340	20250	10920	15590	16077.31	0.16	0	5696	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1413	32.45	2.87	12	0.33	502.00	5674.00	61850	20231208	-73.66	13410	20240910	21.48	31900	-48.93	20240102	13410	21.48	20240910	123700	-86.83	20231208	13410	21.48	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
32	20241028	091334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15920	330	2	2.12	150164010	9549	8.98	15340	16380	15340	20250	10920	15590	15726.20	0.16	0	730	17023	16306	15833	15116	14643	16070	14880	9	4660	100	9660	10	1	8674556	1381	31.71	2.81	12	0.11	502.00	5674.00	61850	20231208	-74.26	13410	20240910	18.72	31900	-50.09	20240102	13410	18.72	20240910	123700	-87.13	20231208	13410	18.72	20240910	2.41	N	432470	100	8 억		13530	N	N	0	N	00	N
33	20241025	161335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	440	2	2.90	1633610850	102523	100.28	15670	16550	15360	19690	10610	15150	15934.32	0.07	0	7158	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1352	31.06	2.75	12	1.18	502.00	5674.00	61850	20231208	-74.79	13410	20240910	16.26	31900	-51.13	20240102	13410	16.26	20240910	123700	-87.40	20231208	13410	16.26	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
34	20241025	151341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	490	2	3.23	1591351460	99815	97.63	15670	16550	15360	19690	10610	15150	15943.01	0.07	0	7618	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1357	31.16	2.76	12	1.15	502.00	5674.00	61850	20231208	-74.71	13410	20240910	16.63	31900	-50.97	20240102	13410	16.63	20240910	123700	-87.36	20231208	13410	16.63	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
35	20241025	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	400	2	2.64	1469662390	91982	89.97	15670	16550	15520	19690	10610	15150	15977.72	0.07	0	7898	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1349	30.98	2.74	12	1.06	502.00	5674.00	61850	20231208	-74.86	13410	20240910	15.96	31900	-51.25	20240102	13410	15.96	20240910	123700	-87.43	20231208	13410	15.96	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
36	20241025	131338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	460	2	3.04	1334772450	83323	81.50	15670	16550	15520	19690	10610	15150	16019.26	0.07	0	6053	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1354	31.10	2.75	12	0.96	502.00	5674.00	61850	20231208	-74.76	13410	20240910	16.41	31900	-51.07	20240102	13410	16.41	20240910	123700	-87.38	20231208	13410	16.41	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
37	20241025	121341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15780	630	2	4.16	1261199780	78638	76.92	15670	16550	15520	19690	10610	15150	16038.04	0.07	0	6790	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1369	31.43	2.78	12	0.91	502.00	5674.00	61850	20231208	-74.49	13410	20240910	17.67	31900	-50.53	20240102	13410	17.67	20240910	123700	-87.24	20231208	13410	17.67	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
38	20241025	111335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	510	2	3.37	1220489530	76054	74.39	15670	16550	15520	19690	10610	15150	16047.67	0.07	0	6980	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1358	31.20	2.76	12	0.88	502.00	5674.00	61850	20231208	-74.68	13410	20240910	16.78	31900	-50.91	20240102	13410	16.78	20240910	123700	-87.34	20231208	13410	16.78	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
39	20241025	101335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	530	2	3.50	1081379570	67168	65.70	15670	16550	15550	19690	10610	15150	16099.62	0.07	0	9145	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1360	31.24	2.76	12	0.77	502.00	5674.00	61850	20231208	-74.65	13410	20240910	16.93	31900	-50.85	20240102	13410	16.93	20240910	123700	-87.32	20231208	13410	16.93	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
40	20241025	091338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	1150	2	7.59	719267440	44532	43.56	15670	16550	15550	19690	10610	15150	16151.70	0.07	0	13058	17163	16156	15653	14646	14143	15905	14395	9	4540	100	9390	10	1	8674556	1414	32.47	2.87	12	0.51	502.00	5674.00	61850	20231208	-73.65	13410	20240910	21.55	31900	-48.90	20240102	13410	21.55	20240910	123700	-86.82	20231208	13410	21.55	20240910	2.52	N	432470	100	8 억		6409	N	N	0	N	00	N
41	20241024	161309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	-920	5	-5.72	1616323870	101269	167.51	16650	16660	15150	20850	11250	16070	15961.60	0.38	0	-26514	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1314	30.18	2.67	12	1.17	502.00	5674.00	61850	20231208	-75.51	13410	20240910	12.98	31900	-52.51	20240102	13410	12.98	20240910	123700	-87.75	20231208	13410	12.98	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
42	20241024	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-760	5	-4.73	1460411160	91024	150.56	16650	16660	15310	20850	11250	16070	16044.24	0.38	0	-28480	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1328	30.50	2.70	12	1.05	502.00	5674.00	61850	20231208	-75.25	13410	20240910	14.17	31900	-52.01	20240102	13410	14.17	20240910	123700	-87.62	20231208	13410	14.17	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
43	20241024	141309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-440	5	-2.74	1236706050	76590	126.69	16650	16660	15580	20850	11250	16070	16147.10	0.38	0	-24673	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1356	31.14	2.75	12	0.88	502.00	5674.00	61850	20231208	-74.73	13410	20240910	16.55	31900	-51.00	20240102	13410	16.55	20240910	123700	-87.36	20231208	13410	16.55	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
44	20241024	131321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	-330	5	-2.05	1091121300	67300	111.32	16650	16660	15740	20850	11250	16070	16212.80	0.38	0	-21986	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1365	31.35	2.77	12	0.78	502.00	5674.00	61850	20231208	-74.55	13410	20240910	17.38	31900	-50.66	20240102	13410	17.38	20240910	123700	-87.28	20231208	13410	17.38	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
45	20241024	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15890	-180	5	-1.12	989867740	60906	100.74	16650	16660	15880	20850	11250	16070	16252.38	0.38	0	-20112	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1378	31.65	2.80	12	0.70	502.00	5674.00	61850	20231208	-74.31	13410	20240910	18.49	31900	-50.19	20240102	13410	18.49	20240910	123700	-87.15	20231208	13410	18.49	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
46	20241024	111314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-100	5	-0.62	870054340	53393	88.32	16650	16660	15930	20850	11250	16070	16295.29	0.38	0	-20485	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1385	31.81	2.81	12	0.62	502.00	5674.00	61850	20231208	-74.18	13410	20240910	19.09	31900	-49.94	20240102	13410	19.09	20240910	123700	-87.09	20231208	13410	19.09	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
47	20241024	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16130	60	2	0.37	691450560	42245	69.88	16650	16660	16120	20850	11250	16070	16367.63	0.38	0	-15794	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1399	32.13	2.84	12	0.49	502.00	5674.00	61850	20231208	-73.92	13410	20240910	20.28	31900	-49.44	20240102	13410	20.28	20240910	123700	-86.96	20231208	13410	20.28	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
48	20241024	091414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	310	2	1.93	390424000	23719	39.23	16650	16660	16230	20850	11250	16070	16460.39	0.38	0	-9439	16690	16380	15940	15630	15190	16535	15785	9	4780	100	9960	10	1	8674556	1421	32.63	2.89	12	0.27	502.00	5674.00	61850	20231208	-73.52	13410	20240910	22.15	31900	-48.65	20240102	13410	22.15	20240910	123700	-86.76	20231208	13410	22.15	20240910	2.47	N	432470	100	8 억		32921	N	N	0	N	00	N
49	20241023	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16070	100	2	0.63	937461110	59129	76.02	15840	16250	15500	20750	11180	15970	15854.46	0.31	0	6427	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1394	32.01	2.83	12	0.68	502.00	5674.00	61850	20231208	-74.02	13410	20240910	19.84	31900	-49.62	20240102	13410	19.84	20240910	123700	-87.01	20231208	13410	19.84	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
50	20241023	151345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16080	110	2	0.69	889597190	56148	72.19	15840	16250	15500	20750	11180	15970	15843.79	0.31	0	7012	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1395	32.03	2.83	12	0.65	502.00	5674.00	61850	20231208	-74.00	13410	20240910	19.91	31900	-49.59	20240102	13410	19.91	20240910	123700	-87.00	20231208	13410	19.91	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
51	20241023	141349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	-10	5	-0.06	736828030	46630	59.95	15840	16250	15500	20750	11180	15970	15801.59	0.31	0	4870	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1384	31.79	2.81	12	0.54	502.00	5674.00	61850	20231208	-74.20	13410	20240910	19.02	31900	-49.97	20240102	13410	19.02	20240910	123700	-87.10	20231208	13410	19.02	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
52	20241023	131329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-100	5	-0.63	590340200	37445	48.14	15840	16250	15500	20750	11180	15970	15765.53	0.31	0	3611	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1377	31.61	2.80	12	0.43	502.00	5674.00	61850	20231208	-74.34	13410	20240910	18.34	31900	-50.25	20240102	13410	18.34	20240910	123700	-87.17	20231208	13410	18.34	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
53	20241023	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15810	-160	5	-1.00	529887850	33614	43.22	15840	16250	15500	20750	11180	15970	15763.90	0.31	0	2782	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1371	31.49	2.79	12	0.39	502.00	5674.00	61850	20231208	-74.44	13410	20240910	17.90	31900	-50.44	20240102	13410	17.90	20240910	123700	-87.22	20231208	13410	17.90	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
54	20241023	111319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	-290	5	-1.82	463434550	29386	37.78	15840	16250	15500	20750	11180	15970	15770.59	0.31	0	1962	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1360	31.24	2.76	12	0.34	502.00	5674.00	61850	20231208	-74.65	13410	20240910	16.93	31900	-50.85	20240102	13410	16.93	20240910	123700	-87.32	20231208	13410	16.93	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
55	20241023	101323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15630	-340	5	-2.13	355570190	22479	28.90	15840	16250	15500	20750	11180	15970	15817.88	0.31	0	1774	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1356	31.14	2.75	12	0.26	502.00	5674.00	61850	20231208	-74.73	13410	20240910	16.55	31900	-51.00	20240102	13410	16.55	20240910	123700	-87.36	20231208	13410	16.55	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
56	20241023	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-20	5	-0.13	109229060	6823	8.77	15840	16250	15840	20750	11180	15970	16008.95	0.31	0	1943	16950	16460	16130	15640	15310	16295	15475	9	4780	100	9900	10	1	8674556	1384	31.77	2.81	12	0.08	502.00	5674.00	61850	20231208	-74.21	13410	20240910	18.94	31900	-50.00	20240102	13410	18.94	20240910	123700	-87.11	20231208	13410	18.94	20240910	2.44	N	432470	100	8 억		26494	N	N	0	N	00	N
57	20241022	161307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-460	5	-2.80	1225206170	76534	116.77	16500	16620	15800	21350	11510	16430	16008.78	0.24	0	5610	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1385	31.81	2.81	12	0.88	502.00	5674.00	61850	20231208	-74.18	13410	20240910	19.09	31900	-49.94	20240102	13410	19.09	20240910	123700	-87.09	20231208	13410	19.09	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
58	20241022	151325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	-470	5	-2.86	1150667270	71872	109.65	16500	16620	15800	21350	11510	16430	16009.95	0.24	0	4419	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1384	31.79	2.81	12	0.83	502.00	5674.00	61850	20231208	-74.20	13410	20240910	19.02	31900	-49.97	20240102	13410	19.02	20240910	123700	-87.10	20231208	13410	19.02	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
59	20241022	141325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15860	-570	5	-3.47	1014535890	63343	96.64	16500	16620	15800	21350	11510	16430	16016.54	0.24	0	1472	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1376	31.59	2.80	12	0.73	502.00	5674.00	61850	20231208	-74.36	13410	20240910	18.27	31900	-50.28	20240102	13410	18.27	20240910	123700	-87.18	20231208	13410	18.27	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
60	20241022	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15940	-490	5	-2.98	942506930	58800	89.71	16500	16620	15800	21350	11510	16430	16029.03	0.24	0	1124	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1383	31.75	2.81	12	0.68	502.00	5674.00	61850	20231208	-74.23	13410	20240910	18.87	31900	-50.03	20240102	13410	18.87	20240910	123700	-87.11	20231208	13410	18.87	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
61	20241022	121320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-560	5	-3.41	755192140	46983	71.68	16500	16620	15810	21350	11510	16430	16073.73	0.24	0	3287	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1377	31.61	2.80	12	0.54	502.00	5674.00	61850	20231208	-74.34	13410	20240910	18.34	31900	-50.25	20240102	13410	18.34	20240910	123700	-87.17	20231208	13410	18.34	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
62	20241022	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-380	5	-2.31	655887410	40743	62.16	16500	16620	15810	21350	11510	16430	16098.16	0.24	0	979	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1392	31.97	2.83	12	0.47	502.00	5674.00	61850	20231208	-74.05	13410	20240910	19.69	31900	-49.69	20240102	13410	19.69	20240910	123700	-87.03	20231208	13410	19.69	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
63	20241022	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-480	5	-2.92	564164350	34996	53.39	16500	16620	15810	21350	11510	16430	16120.82	0.24	0	-1388	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1384	31.77	2.81	12	0.40	502.00	5674.00	61850	20231208	-74.21	13410	20240910	18.94	31900	-50.00	20240102	13410	18.94	20240910	123700	-87.11	20231208	13410	18.94	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
64	20241022	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	-50	5	-0.30	136879340	8324	12.70	16500	16620	16260	21350	11510	16430	16443.94	0.24	0	-2330	17236	16832	16466	16062	15696	17035	16265	9	4920	100	10180	10	1	8674556	1421	32.63	2.89	12	0.10	502.00	5674.00	61850	20231208	-73.52	13410	20240910	22.15	31900	-48.65	20240102	13410	22.15	20240910	123700	-86.76	20231208	13410	22.15	20240910	2.52	N	432470	100	8 억		20884	N	N	0	N	00	N
65	20241021	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	0	3	0.00	1076289750	64981	80.66	16110	16870	16100	21350	11510	16430	16563.21	0.26	0	-1459	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1425	32.73	2.90	12	0.75	502.00	5674.00	61850	20231208	-73.44	13410	20240910	22.52	31900	-48.50	20240102	13410	22.52	20240910	123700	-86.72	20231208	13410	22.52	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
66	20241021	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16530	100	2	0.61	1046074760	63145	78.38	16110	16870	16100	21350	11510	16430	16566.23	0.26	0	-1435	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1434	32.93	2.91	12	0.73	502.00	5674.00	61850	20231208	-73.27	13410	20240910	23.27	31900	-48.18	20240102	13410	23.27	20240910	123700	-86.64	20231208	13410	23.27	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
67	20241021	141314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	10	2	0.06	966313930	58302	72.37	16110	16870	16100	21350	11510	16430	16574.28	0.26	0	-1536	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1426	32.75	2.90	12	0.67	502.00	5674.00	61850	20231208	-73.42	13410	20240910	22.60	31900	-48.46	20240102	13410	22.60	20240910	123700	-86.71	20231208	13410	22.60	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
68	20241021	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	230	2	1.40	874494920	52754	65.48	16110	16870	16100	21350	11510	16430	16576.85	0.26	0	-1138	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1445	33.19	2.94	12	0.61	502.00	5674.00	61850	20231208	-73.06	13410	20240910	24.24	31900	-47.77	20240102	13410	24.24	20240910	123700	-86.53	20231208	13410	24.24	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
69	20241021	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	320	2	1.95	810565760	48915	60.72	16110	16870	16100	21350	11510	16430	16570.90	0.26	0	-1584	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1453	33.37	2.95	12	0.56	502.00	5674.00	61850	20231208	-72.92	13410	20240910	24.91	31900	-47.49	20240102	13410	24.91	20240910	123700	-86.46	20231208	13410	24.91	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
70	20241021	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	350	2	2.13	754251090	45545	56.53	16110	16870	16100	21350	11510	16430	16560.57	0.26	0	-1414	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1456	33.43	2.96	12	0.53	502.00	5674.00	61850	20231208	-72.87	13410	20240910	25.13	31900	-47.40	20240102	13410	25.13	20240910	123700	-86.43	20231208	13410	25.13	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
71	20241021	101309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16680	250	2	1.52	671864490	40608	50.41	16110	16870	16100	21350	11510	16430	16545.13	0.26	0	-3283	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1447	33.23	2.94	12	0.47	502.00	5674.00	61850	20231208	-73.03	13410	20240910	24.38	31900	-47.71	20240102	13410	24.38	20240910	123700	-86.52	20231208	13410	24.38	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
72	20241021	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-220	5	-1.34	195177210	12024	14.92	16110	16410	16100	21350	11510	16430	16232.30	0.26	0	924	17176	16802	16576	16202	15976	16690	16090	9	4920	100	10180	10	1	8674556	1406	32.29	2.86	12	0.14	502.00	5674.00	61850	20231208	-73.79	13410	20240910	20.88	31900	-49.18	20240102	13410	20.88	20240910	123700	-86.90	20231208	13410	20.88	20240910	2.70	N	432470	100	8 억		22358	N	N	0	N	00	N
73	20241018	161304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16430	-390	5	-2.32	1305707390	78908	60.87	16840	16950	16350	21850	11780	16820	16547.19	0.13	0	10893	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1425	32.73	2.90	12	0.91	502.00	5674.00	61850	20231208	-73.44	13410	20240910	22.52	31900	-48.50	20240102	13410	22.52	20240910	123700	-86.72	20231208	13410	22.52	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
74	20241018	151338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16420	-400	5	-2.38	1236459610	74694	57.62	16840	16950	16350	21850	11780	16820	16553.58	0.13	0	9031	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1424	32.71	2.89	12	0.86	502.00	5674.00	61850	20231208	-73.45	13410	20240910	22.45	31900	-48.53	20240102	13410	22.45	20240910	123700	-86.73	20231208	13410	22.45	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
75	20241018	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-380	5	-2.26	1016401120	61299	47.28	16840	16950	16350	21850	11780	16820	16580.94	0.13	0	1223	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1426	32.75	2.90	12	0.71	502.00	5674.00	61850	20231208	-73.42	13410	20240910	22.60	31900	-48.46	20240102	13410	22.60	20240910	123700	-86.71	20231208	13410	22.60	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
76	20241018	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-420	5	-2.50	874644020	52671	40.63	16840	16950	16350	21850	11780	16820	16605.70	0.13	0	-3725	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1423	32.67	2.89	12	0.61	502.00	5674.00	61850	20231208	-73.48	13410	20240910	22.30	31900	-48.59	20240102	13410	22.30	20240910	123700	-86.74	20231208	13410	22.30	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
77	20241018	121332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16510	-310	5	-1.84	717792190	43121	33.26	16840	16950	16450	21850	11780	16820	16645.90	0.13	0	-4222	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1432	32.89	2.91	12	0.50	502.00	5674.00	61850	20231208	-73.31	13410	20240910	23.12	31900	-48.24	20240102	13410	23.12	20240910	123700	-86.65	20231208	13410	23.12	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
78	20241018	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	-270	5	-1.61	582867360	34950	26.96	16840	16950	16550	21850	11780	16820	16677.08	0.13	0	-1721	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1436	32.97	2.92	12	0.40	502.00	5674.00	61850	20231208	-73.24	13410	20240910	23.42	31900	-48.12	20240102	13410	23.42	20240910	123700	-86.62	20231208	13410	23.42	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
79	20241018	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-80	5	-0.48	395434860	23674	18.26	16840	16950	16580	21850	11780	16820	16703.22	0.13	0	793	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1452	33.35	2.95	12	0.27	502.00	5674.00	61850	20231208	-72.93	13410	20240910	24.83	31900	-47.52	20240102	13410	24.83	20240910	123700	-86.47	20231208	13410	24.83	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
80	20241018	091312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	-70	5	-0.42	142726010	8501	6.56	16840	16950	16680	21850	11780	16820	16789.23	0.13	0	-354	17960	17390	17100	16530	16240	17245	16385	9	5030	100	10420	10	1	8674556	1453	33.37	2.95	12	0.10	502.00	5674.00	61850	20231208	-72.92	13410	20240910	24.91	31900	-47.49	20240102	13410	24.91	20240910	123700	-86.46	20231208	13410	24.91	20240910	2.44	N	432470	100	8 억		11465	N	N	0	N	00	N
81	20241017	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16820	-630	5	-3.61	2185593580	127341	14.48	17300	17670	16810	22650	12220	17450	17160.82	0.07	0	5675	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1459	33.51	2.96	12	1.47	502.00	5674.00	61850	20231208	-72.81	13410	20240910	25.43	31900	-47.27	20240102	13410	25.43	20240910	123700	-86.40	20231208	13410	25.43	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
82	20241017	151312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-570	5	-3.27	2057897870	119758	13.62	17300	17670	16810	22650	12220	17450	17180.55	0.07	0	6169	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1464	33.63	2.97	12	1.38	502.00	5674.00	61850	20231208	-72.71	13410	20240910	25.88	31900	-47.08	20240102	13410	25.88	20240910	123700	-86.35	20231208	13410	25.88	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
83	20241017	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16890	-560	5	-3.21	1866201620	108389	12.33	17300	17670	16870	22650	12220	17450	17214.49	0.07	0	5999	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1465	33.65	2.98	12	1.25	502.00	5674.00	61850	20231208	-72.69	13410	20240910	25.95	31900	-47.05	20240102	13410	25.95	20240910	123700	-86.35	20231208	13410	25.95	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
84	20241017	131311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17010	-440	5	-2.52	1613363140	93466	10.63	17300	17670	17010	22650	12220	17450	17258.54	0.07	0	8246	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1476	33.88	3.00	12	1.08	502.00	5674.00	61850	20231208	-72.50	13410	20240910	26.85	31900	-46.68	20240102	13410	26.85	20240910	123700	-86.25	20231208	13410	26.85	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
85	20241017	121318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	-310	5	-1.78	1257895520	72686	8.27	17300	17670	17030	22650	12220	17450	17302.96	0.07	0	4486	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1487	34.14	3.02	12	0.84	502.00	5674.00	61850	20231208	-72.29	13410	20240910	27.82	31900	-46.27	20240102	13410	27.82	20240910	123700	-86.14	20231208	13410	27.82	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
86	20241017	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17110	-340	5	-1.95	1118717880	64550	7.34	17300	17670	17030	22650	12220	17450	17328.30	0.07	0	4329	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1484	34.08	3.02	12	0.74	502.00	5674.00	61850	20231208	-72.34	13410	20240910	27.59	31900	-46.36	20240102	13410	27.59	20240910	123700	-86.17	20231208	13410	27.59	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
87	20241017	101313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	-230	5	-1.32	814202800	46873	5.33	17300	17670	17030	22650	12220	17450	17367.87	0.07	0	3090	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1494	34.30	3.03	12	0.54	502.00	5674.00	61850	20231208	-72.16	13410	20240910	28.41	31900	-46.02	20240102	13410	28.41	20240910	123700	-86.08	20231208	13410	28.41	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
88	20241017	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17330	-120	5	-0.69	316956070	18179	2.07	17300	17670	17270	22650	12220	17450	17434.02	0.07	0	1125	20703	19076	18263	16636	15823	18670	16230	9	5200	100	10810	10	1	8674556	1503	34.52	3.05	12	0.21	502.00	5674.00	61850	20231208	-71.98	13410	20240910	29.23	31900	-45.67	20240102	13410	29.23	20240910	123700	-85.99	20231208	13410	29.23	20240910	2.47	N	432470	100	8 억		6073	N	N	0	N	00	N
89	20241016	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	350	2	2.05	16185821280	871138	458.00	18430	19890	17450	22200	11970	17100	18583.54	0.81	0	-64687	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1514	34.76	3.08	12	10.04	502.00	5674.00	61850	20231208	-71.79	13410	20240910	30.13	31900	-45.30	20240102	13410	30.13	20240910	123700	-85.89	20231208	13410	30.13	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
90	20241016	151304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	510	2	2.98	15811162600	849698	446.73	18430	19890	17500	22200	11970	17100	18608.01	0.81	0	-67527	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1528	35.08	3.10	12	9.80	502.00	5674.00	61850	20231208	-71.53	13410	20240910	31.32	31900	-44.80	20240102	13410	31.32	20240910	123700	-85.76	20231208	13410	31.32	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
91	20241016	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	710	2	4.15	15366448200	824708	433.59	18430	19890	17500	22200	11970	17100	18632.63	0.81	0	-62477	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1545	35.48	3.14	12	9.51	502.00	5674.00	61850	20231208	-71.20	13410	20240910	32.81	31900	-44.17	20240102	13410	32.81	20240910	123700	-85.60	20231208	13410	32.81	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
92	20241016	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17670	570	2	3.33	13959598890	746750	392.60	18430	19890	17500	22200	11970	17100	18693.85	0.81	0	-58378	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1533	35.20	3.11	12	8.61	502.00	5674.00	61850	20231208	-71.43	13410	20240910	31.77	31900	-44.61	20240102	13410	31.77	20240910	123700	-85.72	20231208	13410	31.77	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
93	20241016	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	520	2	3.04	13702384740	732169	384.94	18430	19890	17500	22200	11970	17100	18714.83	0.81	0	-56626	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1528	35.10	3.11	12	8.44	502.00	5674.00	61850	20231208	-71.51	13410	20240910	31.39	31900	-44.76	20240102	13410	31.39	20240910	123700	-85.76	20231208	13410	31.39	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
94	20241016	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17880	780	2	4.56	12793656180	680841	357.95	18430	19890	17880	22200	11970	17100	18791.01	0.81	0	-55160	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1551	35.62	3.15	12	7.85	502.00	5674.00	61850	20231208	-71.09	13410	20240910	33.33	31900	-43.95	20240102	13410	33.33	20240910	123700	-85.55	20231208	13410	33.33	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
95	20241016	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18230	1130	2	6.61	11759551550	623614	327.87	18430	19890	18020	22200	11970	17100	18857.16	0.81	0	-46741	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1581	36.31	3.21	12	7.19	502.00	5674.00	61850	20231208	-70.53	13410	20240910	35.94	31900	-42.85	20240102	13410	35.94	20240910	123700	-85.26	20231208	13410	35.94	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
96	20241016	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18560	1460	2	8.54	9030090510	474474	249.46	18430	19890	18250	22200	11970	17100	19031.87	0.81	0	-28395	18486	17792	17256	16562	16026	17525	16295	9	5100	100	10600	10	1	8674556	1610	36.97	3.27	12	5.47	502.00	5674.00	61850	20231208	-69.99	13410	20240910	38.40	31900	-41.82	20240102	13410	38.40	20240910	123700	-85.00	20231208	13410	38.40	20240910	2.58	N	432470	100	8 억		70583	N	N	0	N	00	N
97	20241015	161252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17100	-780	5	-4.36	2840446680	165607	83.03	17650	17950	16720	23200	12520	17880	17146.82	0.97	0	-13462	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1483	34.06	3.01	12	1.91	502.00	5674.00	61850	20231208	-72.35	13410	20240910	27.52	31900	-46.39	20240102	13410	27.52	20240910	123700	-86.18	20231208	13410	27.52	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
98	20241015	151302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-920	5	-5.15	2683725550	156472	78.45	17650	17950	16720	23200	12520	17880	17151.47	0.97	0	-13326	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1471	33.78	2.99	12	1.80	502.00	5674.00	61850	20231208	-72.58	13410	20240910	26.47	31900	-46.83	20240102	13410	26.47	20240910	123700	-86.29	20231208	13410	26.47	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
99	20241015	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-980	5	-5.48	2291772300	133182	66.77	17650	17950	16860	23200	12520	17880	17207.82	0.97	0	-9461	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1466	33.67	2.98	12	1.54	502.00	5674.00	61850	20231208	-72.68	13410	20240910	26.03	31900	-47.02	20240102	13410	26.03	20240910	123700	-86.34	20231208	13410	26.03	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
100	20241015	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-880	5	-4.92	2014655500	116813	58.56	17650	17950	16910	23200	12520	17880	17246.84	0.97	0	-7983	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1475	33.86	3.00	12	1.35	502.00	5674.00	61850	20231208	-72.51	13410	20240910	26.77	31900	-46.71	20240102	13410	26.77	20240910	123700	-86.26	20231208	13410	26.77	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
101	20241015	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-880	5	-4.92	1712390690	98977	49.62	17650	17950	16950	23200	12520	17880	17300.90	0.97	0	-7682	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1475	33.86	3.00	12	1.14	502.00	5674.00	61850	20231208	-72.51	13410	20240910	26.77	31900	-46.71	20240102	13410	26.77	20240910	123700	-86.26	20231208	13410	26.77	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
102	20241015	111306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17000	-880	5	-4.92	1411565720	81296	40.76	17650	17950	17000	23200	12520	17880	17363.29	0.97	0	-6644	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1475	33.86	3.00	12	0.94	502.00	5674.00	61850	20231208	-72.51	13410	20240910	26.77	31900	-46.71	20240102	13410	26.77	20240910	123700	-86.26	20231208	13410	26.77	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
103	20241015	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	-790	5	-4.42	1140848780	65438	32.81	17650	17950	17070	23200	12520	17880	17434.04	0.97	0	-6291	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1482	34.04	3.01	12	0.75	502.00	5674.00	61850	20231208	-72.37	13410	20240910	27.44	31900	-46.43	20240102	13410	27.44	20240910	123700	-86.18	20231208	13410	27.44	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
104	20241015	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17860	-20	5	-0.11	241858880	13612	6.82	17650	17950	17650	23200	12520	17880	17768.06	0.97	0	-2029	18566	18222	17706	17362	16846	17965	17105	9	5320	100	11080	10	1	8674556	1549	35.58	3.15	12	0.16	502.00	5674.00	61850	20231208	-71.12	13410	20240910	33.18	31900	-44.01	20240102	13410	33.18	20240910	123700	-85.56	20231208	13410	33.18	20240910	2.81	N	432470	100	8 억		84225	N	N	0	N	00	N
105	20241014	161226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17880	-520	5	-2.83	3485393030	197734	78.71	17950	18050	17190	23900	12880	18400	17625.61	0.78	0	15828	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1551	35.62	3.15	12	2.28	502.00	5674.00	61850	20231208	-71.09	13410	20240910	33.33	31900	-43.95	20240102	13410	33.33	20240910	123700	-85.55	20231208	13410	33.33	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
106	20241014	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	-550	5	-2.99	3360720210	190755	75.94	17950	18050	17190	23900	12880	18400	17617.94	0.78	0	15842	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1548	35.56	3.15	12	2.20	502.00	5674.00	61850	20231208	-71.14	13410	20240910	33.11	31900	-44.04	20240102	13410	33.11	20240910	123700	-85.57	20231208	13410	33.11	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
107	20241014	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	-560	5	-3.04	2884067600	163976	65.28	17950	18050	17190	23900	12880	18400	17588.29	0.78	0	15814	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1548	35.54	3.14	12	1.89	502.00	5674.00	61850	20231208	-71.16	13410	20240910	33.04	31900	-44.08	20240102	13410	33.04	20240910	123700	-85.58	20231208	13410	33.04	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
108	20241014	131240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	-760	5	-4.13	2568485850	146210	58.20	17950	18050	17190	23900	12880	18400	17567.03	0.78	0	13875	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1530	35.14	3.11	12	1.69	502.00	5674.00	61850	20231208	-71.48	13410	20240910	31.54	31900	-44.70	20240102	13410	31.54	20240910	123700	-85.74	20231208	13410	31.54	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
109	20241014	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-980	5	-5.33	2362329570	134454	53.52	17950	18050	17190	23900	12880	18400	17569.72	0.78	0	12787	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1511	34.70	3.07	12	1.55	502.00	5674.00	61850	20231208	-71.84	13410	20240910	29.90	31900	-45.39	20240102	13410	29.90	20240910	123700	-85.92	20231208	13410	29.90	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
110	20241014	111230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	-1170	5	-6.36	2184918900	124215	49.45	17950	18050	17190	23900	12880	18400	17589.74	0.78	0	10911	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1495	34.32	3.04	12	1.43	502.00	5674.00	61850	20231208	-72.14	13410	20240910	28.49	31900	-45.99	20240102	13410	28.49	20240910	123700	-86.07	20231208	13410	28.49	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
111	20241014	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-890	5	-4.84	1513902300	85519	34.04	17950	18050	17500	23900	12880	18400	17702.43	0.78	0	9079	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1519	34.88	3.09	12	0.99	502.00	5674.00	61850	20231208	-71.69	13410	20240910	30.57	31900	-45.11	20240102	13410	30.57	20240910	123700	-85.84	20231208	13410	30.57	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
112	20241014	091234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-800	5	-4.35	674164900	37810	15.05	17950	18050	17600	23900	12880	18400	17830.15	0.78	0	3771	20193	19296	18723	17826	17253	19010	17540	9	5500	100	11400	10	1	8674556	1527	35.06	3.10	12	0.44	502.00	5674.00	61850	20231208	-71.54	13410	20240910	31.25	31900	-44.83	20240102	13410	31.25	20240910	123700	-85.77	20231208	13410	31.25	20240910	2.98	N	432470	100	8 억		67924	N	N	0	N	00	N
113	20241011	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	-790	5	-4.12	4624632480	247450	55.54	19190	19620	18150	24900	13440	19190	18690.75	0.56	0	20722	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1596	36.65	3.24	12	2.85	502.00	5674.00	61850	20231208	-70.25	13410	20240910	37.21	31900	-42.32	20240102	13410	37.21	20240910	123700	-85.13	20231208	13410	37.21	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
114	20241011	151227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18400	-790	5	-4.12	4459302770	238469	53.52	19190	19620	18150	24900	13440	19190	18699.63	0.56	0	19239	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1596	36.65	3.24	12	2.75	502.00	5674.00	61850	20231208	-70.25	13410	20240910	37.21	31900	-42.32	20240102	13410	37.21	20240910	123700	-85.13	20231208	13410	37.21	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
115	20241011	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18440	-750	5	-3.91	3521727290	187275	42.03	19190	19620	18410	24900	13440	19190	18805.02	0.56	0	6254	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1600	36.73	3.25	12	2.16	502.00	5674.00	61850	20231208	-70.19	13410	20240910	37.51	31900	-42.19	20240102	13410	37.51	20240910	123700	-85.09	20231208	13410	37.51	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
116	20241011	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18550	-640	5	-3.34	3137884650	166532	37.38	19190	19620	18500	24900	13440	19190	18842.44	0.56	0	7172	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1609	36.95	3.27	12	1.92	502.00	5674.00	61850	20231208	-70.01	13410	20240910	38.33	31900	-41.85	20240102	13410	38.33	20240910	123700	-85.00	20231208	13410	38.33	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
117	20241011	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18730	-460	5	-2.40	2796526350	148146	33.25	19190	19620	18580	24900	13440	19190	18876.74	0.56	0	15002	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1625	37.31	3.30	12	1.71	502.00	5674.00	61850	20231208	-69.72	13410	20240910	39.67	31900	-41.29	20240102	13410	39.67	20240910	123700	-84.86	20231208	13410	39.67	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
118	20241011	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18760	-430	5	-2.24	2134851140	112629	25.28	19190	19620	18670	24900	13440	19190	18954.63	0.56	0	5439	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1627	37.37	3.31	12	1.30	502.00	5674.00	61850	20231208	-69.67	13410	20240910	39.90	31900	-41.19	20240102	13410	39.90	20240910	123700	-84.83	20231208	13410	39.90	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
119	20241011	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18950	-240	5	-1.25	1690337070	89045	19.99	19190	19620	18670	24900	13440	19190	18982.85	0.56	0	7189	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1644	37.75	3.34	12	1.03	502.00	5674.00	61850	20231208	-69.36	13410	20240910	41.31	31900	-40.60	20240102	13410	41.31	20240910	123700	-84.68	20231208	13410	41.31	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
120	20241011	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18930	-260	5	-1.35	496930180	25910	5.82	19190	19620	18920	24900	13440	19190	19179.07	0.56	0	733	20203	19696	19443	18936	18683	19570	18810	9	5710	100	11890	10	1	8674556	1642	37.71	3.34	12	0.30	502.00	5674.00	61850	20231208	-69.39	13410	20240910	41.16	31900	-40.66	20240102	13410	41.16	20240910	123700	-84.70	20231208	13410	41.16	20240910	2.40	N	432470	100	8 억		48544	N	N	0	N	00	N
121	20241010	161258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	-210	5	-1.08	8603028610	440033	18.61	19760	19950	19190	25200	13580	19400	19551.50	0.43	0	7813	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1665	38.23	3.38	12	5.07	502.00	5674.00	61850	20231208	-68.97	13410	20240910	43.10	31900	-39.84	20240102	13410	43.10	20240910	123700	-84.49	20231208	13410	43.10	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
122	20241010	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	-150	5	-0.77	8330835170	425861	18.01	19760	19950	19190	25200	13580	19400	19562.34	0.43	0	6664	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1670	38.35	3.39	12	4.91	502.00	5674.00	61850	20231208	-68.88	13410	20240910	43.55	31900	-39.66	20240102	13410	43.55	20240910	123700	-84.44	20231208	13410	43.55	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
123	20241010	141310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	100	2	0.52	7181410120	366328	15.49	19760	19950	19300	25200	13580	19400	19603.78	0.43	0	-2746	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1692	38.84	3.44	12	4.22	502.00	5674.00	61850	20231208	-68.47	13410	20240910	45.41	31900	-38.87	20240102	13410	45.41	20240910	123700	-84.24	20231208	13410	45.41	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
124	20241010	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	150	2	0.77	6738415920	343658	14.54	19760	19950	19300	25200	13580	19400	19607.92	0.43	0	-220	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1696	38.94	3.45	12	3.96	502.00	5674.00	61850	20231208	-68.39	13410	20240910	45.79	31900	-38.71	20240102	13410	45.79	20240910	123700	-84.20	20231208	13410	45.79	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
125	20241010	121306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	110	2	0.57	6441270040	328427	13.89	19760	19950	19300	25200	13580	19400	19612.49	0.43	0	-2330	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1692	38.86	3.44	12	3.79	502.00	5674.00	61850	20231208	-68.46	13410	20240910	45.49	31900	-38.84	20240102	13410	45.49	20240910	123700	-84.23	20231208	13410	45.49	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
126	20241010	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19420	20	2	0.10	5604806160	285452	12.07	19760	19950	19390	25200	13580	19400	19634.86	0.43	0	1121	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1685	38.69	3.42	12	3.29	502.00	5674.00	61850	20231208	-68.60	13410	20240910	44.82	31900	-39.12	20240102	13410	44.82	20240910	123700	-84.30	20231208	13410	44.82	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
127	20241010	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19620	220	2	1.13	4963571330	252587	10.68	19760	19950	19390	25200	13580	19400	19650.95	0.43	0	14192	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1702	39.08	3.46	12	2.91	502.00	5674.00	61850	20231208	-68.28	13410	20240910	46.31	31900	-38.50	20240102	13410	46.31	20240910	123700	-84.14	20231208	13410	46.31	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
128	20241010	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	270	2	1.39	2435449850	123216	5.21	19760	19950	19560	25200	13580	19400	19765.73	0.43	0	-2838	22413	20906	19143	17636	15873	21660	18390	9	5800	100	12020	10	1	8674556	1706	39.18	3.47	12	1.42	502.00	5674.00	61850	20231208	-68.20	13410	20240910	46.68	31900	-38.34	20240102	13410	46.68	20240910	123700	-84.10	20231208	13410	46.68	20240910	2.06	N	432470	100	8 억		36991	N	N	0	N	00	N
129	20241008	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	1320	2	7.30	45254188240	2325284	110.00	17910	20650	17380	23500	12660	18080	19462.55	1.07	0	-59233	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1683	38.65	3.42	12	26.81	502.00	5674.00	61850	20231208	-68.63	13410	20240910	44.67	31900	-39.18	20240102	13410	44.67	20240910	123700	-84.32	20231208	13410	44.67	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
130	20241008	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	1560	2	8.63	44321232500	2277334	107.74	17910	20650	17380	23500	12660	18080	19462.25	1.07	0	-63873	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1704	39.12	3.46	12	26.25	502.00	5674.00	61850	20231208	-68.25	13410	20240910	46.46	31900	-38.43	20240102	13410	46.46	20240910	123700	-84.12	20231208	13410	46.46	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
131	20241008	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19130	1050	2	5.81	41585587340	2137315	101.11	17910	20650	17380	23500	12660	18080	19457.31	1.07	0	-73590	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1659	38.11	3.37	12	24.64	502.00	5674.00	61850	20231208	-69.07	13410	20240910	42.65	31900	-40.03	20240102	13410	42.65	20240910	123700	-84.54	20231208	13410	42.65	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
132	20241008	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19760	1680	2	9.29	37373744540	1920654	90.86	17910	20650	17380	23500	12660	18080	19459.29	1.07	0	-96282	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1714	39.36	3.48	12	22.14	502.00	5674.00	61850	20231208	-68.05	13410	20240910	47.35	31900	-38.06	20240102	13410	47.35	20240910	123700	-84.03	20231208	13410	47.35	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
133	20241008	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19920	1840	2	10.18	24711564930	1277961	60.46	17910	20650	17380	23500	12660	18080	19337.29	1.07	0	-77642	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1728	39.68	3.51	12	14.73	502.00	5674.00	61850	20231208	-67.79	13410	20240910	48.55	31900	-37.55	20240102	13410	48.55	20240910	123700	-83.90	20231208	13410	48.55	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
134	20241008	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	-530	5	-2.93	2234895960	127254	6.02	17910	17910	17380	23500	12660	18080	17560.07	1.07	0	-9754	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1522	34.96	3.09	12	1.47	502.00	5674.00	61850	20231208	-71.62	13410	20240910	30.87	31900	-44.98	20240102	13410	30.87	20240910	123700	-85.81	20231208	13410	30.87	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
135	20241008	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	-620	5	-3.43	1842111580	104765	4.96	17910	17910	17400	23500	12660	18080	17580.46	1.07	0	-9623	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1515	34.78	3.08	12	1.21	502.00	5674.00	61850	20231208	-71.77	13410	20240910	30.20	31900	-45.27	20240102	13410	30.20	20240910	123700	-85.89	20231208	13410	30.20	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
136	20241008	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	-480	5	-2.65	946784050	53662	2.54	17910	17910	17450	23500	12660	18080	17638.62	1.07	0	-5770	21333	19706	18153	16526	14973	20520	17340	9	5420	100	11200	10	1	8674556	1527	35.06	3.10	12	0.62	502.00	5674.00	61850	20231208	-71.54	13410	20240910	31.25	31900	-44.83	20240102	13410	31.25	20240910	123700	-85.77	20231208	13410	31.25	20240910	1.96	N	432470	100	8 억		93094	N	N	0	N	00	N
137	20241007	161318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18080	2050	2	12.79	39442152810	2106547	1675.35	16600	19780	16600	20800	11230	16030	18724.50	0.48	0	58073	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1568	36.02	3.19	12	24.28	502.00	5674.00	61850	20231208	-70.77	13410	20240910	34.82	31900	-43.32	20240102	13410	34.82	20240910	123700	-85.38	20231208	13410	34.82	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
138	20241007	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	2100	2	13.10	38719272530	2066594	1643.57	16600	19780	16600	20800	11230	16030	18735.82	0.48	0	55977	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1573	36.12	3.20	12	23.82	502.00	5674.00	61850	20231208	-70.69	13410	20240910	35.20	31900	-43.17	20240102	13410	35.20	20240910	123700	-85.34	20231208	13410	35.20	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
139	20241007	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	2090	2	13.04	36975300620	1970649	1567.27	16600	19780	16600	20800	11230	16030	18763.04	0.48	0	42487	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1572	36.10	3.19	12	22.72	502.00	5674.00	61850	20231208	-70.70	13410	20240910	35.12	31900	-43.20	20240102	13410	35.12	20240910	123700	-85.35	20231208	13410	35.12	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
140	20241007	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18120	2090	2	13.04	35450221160	1887028	1500.76	16600	19780	16600	20800	11230	16030	18786.31	0.48	0	44502	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1572	36.10	3.19	12	21.75	502.00	5674.00	61850	20231208	-70.70	13410	20240910	35.12	31900	-43.20	20240102	13410	35.12	20240910	123700	-85.35	20231208	13410	35.12	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
141	20241007	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	2540	2	15.85	33029109750	1755895	1396.47	16600	19780	16600	20800	11230	16030	18810.45	0.48	0	61540	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1611	36.99	3.27	12	20.24	502.00	5674.00	61850	20231208	-69.98	13410	20240910	38.48	31900	-41.79	20240102	13410	38.48	20240910	123700	-84.99	20231208	13410	38.48	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
142	20241007	111200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19080	3050	2	19.03	30125547450	1601049	1273.32	16600	19780	16600	20800	11230	16030	18816.18	0.48	0	55662	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1655	38.01	3.36	12	18.46	502.00	5674.00	61850	20231208	-69.15	13410	20240910	42.28	31900	-40.19	20240102	13410	42.28	20240910	123700	-84.58	20231208	13410	42.28	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
143	20241007	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	2890	2	18.03	18810427760	1017855	809.50	16600	19420	16600	20800	11230	16030	18480.52	0.48	0	54862	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1641	37.69	3.33	12	11.73	502.00	5674.00	61850	20231208	-69.41	13410	20240910	41.09	31900	-40.69	20240102	13410	41.09	20240910	123700	-84.70	20231208	13410	41.09	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
144	20241007	091236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17790	1760	2	10.98	5031347850	281464	223.85	16600	18400	16600	20800	11230	16030	17875.81	0.48	0	-129	16783	16406	16133	15756	15483	16270	15620	9	4770	100	9930	10	1	8674556	1543	35.44	3.14	12	3.24	502.00	5674.00	61850	20231208	-71.24	13410	20240910	32.66	31900	-44.23	20240102	13410	32.66	20240910	123700	-85.62	20231208	13410	32.66	20240910	1.79	N	432470	100	8 억		41686	N	N	0	N	00	N
145	20241004	161117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16030	-550	5	-3.32	2001077260	124582	51.43	16410	16510	15860	21550	11610	16580	16061.65	0.23	0	20281	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1391	31.93	2.83	12	1.44	502.00	5674.00	61850	20231208	-74.08	13410	20240910	19.54	31900	-49.75	20240102	13410	19.54	20240910	123700	-87.04	20231208	13410	19.54	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
146	20241004	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-530	5	-3.20	1938288310	120661	49.81	16410	16510	15860	21550	11610	16580	16063.06	0.23	0	19853	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1392	31.97	2.83	12	1.39	502.00	5674.00	61850	20231208	-74.05	13410	20240910	19.69	31900	-49.69	20240102	13410	19.69	20240910	123700	-87.03	20231208	13410	19.69	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
147	20241004	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	-620	5	-3.74	1690551800	105206	43.43	16410	16510	15860	21550	11610	16580	16067.99	0.23	0	13060	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1384	31.79	2.81	12	1.21	502.00	5674.00	61850	20231208	-74.20	13410	20240910	19.02	31900	-49.97	20240102	13410	19.02	20240910	123700	-87.10	20231208	13410	19.02	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
148	20241004	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-530	5	-3.20	1583116860	98474	40.65	16410	16510	15860	21550	11610	16580	16075.47	0.23	0	13737	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1392	31.97	2.83	12	1.14	502.00	5674.00	61850	20231208	-74.05	13410	20240910	19.69	31900	-49.69	20240102	13410	19.69	20240910	123700	-87.03	20231208	13410	19.69	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
149	20241004	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15910	-670	5	-4.04	1415802540	87952	36.31	16410	16510	15860	21550	11610	16580	16096.35	0.23	0	11505	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1380	31.69	2.80	12	1.01	502.00	5674.00	61850	20231208	-74.28	13410	20240910	18.64	31900	-50.13	20240102	13410	18.64	20240910	123700	-87.14	20231208	13410	18.64	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
150	20241004	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15980	-600	5	-3.62	1177452820	72992	30.13	16410	16510	15860	21550	11610	16580	16130.03	0.23	0	10938	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1386	31.83	2.82	12	0.84	502.00	5674.00	61850	20231208	-74.16	13410	20240910	19.16	31900	-49.91	20240102	13410	19.16	20240910	123700	-87.08	20231208	13410	19.16	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
151	20241004	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-390	5	-2.35	1001270010	62016	25.60	16410	16510	15860	21550	11610	16580	16143.94	0.23	0	12059	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1404	32.25	2.85	12	0.71	502.00	5674.00	61850	20231208	-73.82	13410	20240910	20.73	31900	-49.25	20240102	13410	20.73	20240910	123700	-86.91	20231208	13410	20.73	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
152	20241004	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	-240	5	-1.45	266115240	16344	6.75	16410	16510	16050	21550	11610	16580	16278.45	0.23	0	2141	18140	17360	16830	16050	15520	17095	15785	9	4970	100	10270	10	1	8674556	1417	32.55	2.88	12	0.19	502.00	5674.00	61850	20231208	-73.58	13410	20240910	21.85	31900	-48.78	20240102	13410	21.85	20240910	123700	-86.79	20231208	13410	21.85	20240910	1.62	N	432470	100	8 억		20126	N	N	0	N	00	N
153	20241002	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16580	-10	5	-0.06	4068064990	239932	33.77	16590	17610	16300	21550	11620	16590	16956.08	0.78	0	-47554	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1438	33.03	2.92	12	2.77	502.00	5674.00	61850	20231208	-73.19	13410	20240910	23.64	31900	-48.03	20240102	13410	23.64	20240910	123700	-86.60	20231208	13410	23.64	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
154	20241002	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	40	2	0.24	3940621220	232252	32.69	16590	17610	16300	21550	11620	16590	16967.76	0.78	0	-46249	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1443	33.13	2.93	12	2.68	502.00	5674.00	61850	20231208	-73.11	13410	20240910	24.01	31900	-47.87	20240102	13410	24.01	20240910	123700	-86.56	20231208	13410	24.01	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
155	20241002	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	310	2	1.87	3660482280	215476	30.33	16590	17610	16300	21550	11620	16590	16988.75	0.78	0	-46964	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1466	33.67	2.98	12	2.48	502.00	5674.00	61850	20231208	-72.68	13410	20240910	26.03	31900	-47.02	20240102	13410	26.03	20240910	123700	-86.34	20231208	13410	26.03	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
156	20241002	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17060	470	2	2.83	3412367680	200777	28.26	16590	17610	16300	21550	11620	16590	16996.75	0.78	0	-45369	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1480	33.98	3.01	12	2.31	502.00	5674.00	61850	20231208	-72.42	13410	20240910	27.22	31900	-46.52	20240102	13410	27.22	20240910	123700	-86.21	20231208	13410	27.22	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
157	20241002	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17080	490	2	2.95	3274350800	192720	27.13	16590	17610	16300	21550	11620	16590	16991.17	0.78	0	-44120	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1482	34.02	3.01	12	2.22	502.00	5674.00	61850	20231208	-72.38	13410	20240910	27.37	31900	-46.46	20240102	13410	27.37	20240910	123700	-86.19	20231208	13410	27.37	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
158	20241002	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	560	2	3.38	3036623410	178786	25.16	16590	17610	16300	21550	11620	16590	16985.71	0.78	0	-42593	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1488	34.16	3.02	12	2.06	502.00	5674.00	61850	20231208	-72.27	13410	20240910	27.89	31900	-46.24	20240102	13410	27.89	20240910	123700	-86.14	20231208	13410	27.89	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
159	20241002	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	160	2	0.96	2639746170	155402	21.87	16590	17610	16300	21550	11620	16590	16987.76	0.78	0	-40453	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1453	33.37	2.95	12	1.79	502.00	5674.00	61850	20231208	-72.92	13410	20240910	24.91	31900	-47.49	20240102	13410	24.91	20240910	123700	-86.46	20231208	13410	24.91	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N
160	20241002	091103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	760	2	4.58	1283052200	74983	10.55	16590	17610	16300	21550	11620	16590	17114.50	0.78	0	-17189	19716	18152	16856	15292	13996	18935	16075	9	4960	100	10280	10	1	8674556	1505	34.56	3.06	12	0.86	502.00	5674.00	61850	20231208	-71.95	13410	20240910	29.38	31900	-45.61	20240102	13410	29.38	20240910	123700	-85.97	20231208	13410	29.38	20240910	1.70	N	432470	100	8 억		67395	N	N	0	N	00	N