KissMeData/452160/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	161431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5900	230	2	4.06	332122350	57093	218.90	5630	6020	5550	7370	3970	5670	5815.96	0.28	0	20259	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	567	-21.30	1.57	12	0.59	-277.00	3755.00	22500	20231124	-73.78	5550	20241031	6.31	20550	-71.29	20240415	5550	6.31	20241031	22500	-73.78	20231124	5550	6.31	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
3	20241031	151454	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5890	220	2	3.88	317140250	54550	209.15	5630	6020	5550	7370	3970	5670	5813.75	0.28	0	20234	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	566	-21.26	1.57	12	0.57	-277.00	3755.00	22500	20231124	-73.82	5550	20241031	6.13	20550	-71.34	20240415	5550	6.13	20241031	22500	-73.82	20231124	5550	6.13	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
4	20241031	141452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5840	170	2	3.00	300213640	51676	198.13	5630	6020	5550	7370	3970	5670	5809.54	0.28	0	17735	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	562	-21.08	1.56	12	0.54	-277.00	3755.00	22500	20231124	-74.04	5550	20241031	5.23	20550	-71.58	20240415	5550	5.23	20241031	22500	-74.04	20231124	5550	5.23	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
5	20241031	131453	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5930	260	2	4.59	244487210	42192	161.77	5630	6020	5550	7370	3970	5670	5794.63	0.28	0	12422	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	570	-21.41	1.58	12	0.44	-277.00	3755.00	22500	20231124	-73.64	5550	20241031	6.85	20550	-71.14	20240415	5550	6.85	20241031	22500	-73.64	20231124	5550	6.85	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
6	20241031	121448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5890	220	2	3.88	174815530	30497	116.93	5630	5920	5550	7370	3970	5670	5732.22	0.28	0	8016	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	566	-21.26	1.57	12	0.32	-277.00	3755.00	22500	20231124	-73.82	5550	20241031	6.13	20550	-71.34	20240415	5550	6.13	20241031	22500	-73.82	20231124	5550	6.13	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
7	20241031	111448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	90	2	1.59	97634780	17259	66.17	5630	5820	5550	7370	3970	5670	5657.04	0.28	0	3416	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	554	-20.79	1.53	12	0.18	-277.00	3755.00	22500	20231124	-74.40	5550	20241031	3.78	20550	-71.97	20240415	5550	3.78	20241031	22500	-74.40	20231124	5550	3.78	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
8	20241031	101450	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5660	-10	5	-0.18	56065720	9997	38.33	5630	5820	5550	7370	3970	5670	5608.25	0.28	0	-998	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	544	-20.43	1.51	12	0.10	-277.00	3755.00	22500	20231124	-74.84	5550	20241031	1.98	20550	-72.46	20240415	5550	1.98	20241031	22500	-74.84	20231124	5550	1.98	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
9	20241031	091448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5610	-60	5	-1.06	29565340	5263	20.18	5630	5820	5600	7370	3970	5670	5617.58	0.28	0	-2138	6003	5836	5753	5586	5503	5795	5545	19	1700	100	3510	10	1	9617527	540	-20.25	1.49	12	0.05	-277.00	3755.00	22500	20231124	-75.07	5600	20241031	0.18	20550	-72.70	20240415	5600	0.18	20241031	22500	-75.07	20231124	5600	0.18	20241031	3.08	N	452160	100	19 억		27160	N	N	0	N	00	N
10	20241030	161442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-140	5	-2.41	148729200	25896	132.03	5800	5920	5670	7550	4070	5810	5743.64	0.27	0	809	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	545	-20.47	1.51	12	0.27	-277.00	3755.00	22500	20231124	-74.80	5600	20241024	1.25	20550	-72.41	20240415	5600	1.25	20241024	22500	-74.80	20231124	5600	1.25	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
11	20241030	151520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-130	5	-2.24	133565270	23222	118.40	5800	5920	5680	7550	4070	5810	5751.67	0.27	0	2017	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	546	-20.51	1.51	12	0.24	-277.00	3755.00	22500	20231124	-74.76	5600	20241024	1.43	20550	-72.36	20240415	5600	1.43	20241024	22500	-74.76	20231124	5600	1.43	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
12	20241030	141452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-20	5	-0.34	54839890	9422	48.04	5800	5920	5730	7550	4070	5810	5820.41	0.27	0	-858	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	557	-20.90	1.54	12	0.10	-277.00	3755.00	22500	20231124	-74.27	5600	20241024	3.39	20550	-71.82	20240415	5600	3.39	20241024	22500	-74.27	20231124	5600	3.39	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
13	20241030	131500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-30	5	-0.52	36392440	6220	31.71	5800	5920	5780	7550	4070	5810	5850.87	0.27	0	-995	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	556	-20.87	1.54	12	0.06	-277.00	3755.00	22500	20231124	-74.31	5600	20241024	3.21	20550	-71.87	20240415	5600	3.21	20241024	22500	-74.31	20231124	5600	3.21	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
14	20241030	121519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	29204240	4981	25.40	5800	5920	5790	7550	4070	5810	5863.13	0.27	0	-877	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	558	-20.94	1.54	12	0.05	-277.00	3755.00	22500	20231124	-74.22	5600	20241024	3.57	20550	-71.78	20240415	5600	3.57	20241024	22500	-74.22	20231124	5600	3.57	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
15	20241030	111455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	80	2	1.38	25107190	4276	21.80	5800	5920	5800	7550	4070	5810	5871.65	0.27	0	-889	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	566	-21.26	1.57	12	0.04	-277.00	3755.00	22500	20231124	-73.82	5600	20241024	5.18	20550	-71.34	20240415	5600	5.18	20241024	22500	-73.82	20231124	5600	5.18	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
16	20241030	101444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	50	2	0.86	22122680	3769	19.22	5800	5920	5800	7550	4070	5810	5869.64	0.27	0	-811	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	564	-21.16	1.56	12	0.04	-277.00	3755.00	22500	20231124	-73.96	5600	20241024	4.64	20550	-71.48	20240415	5600	4.64	20241024	22500	-73.96	20231124	5600	4.64	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
17	20241030	091453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	70	2	1.20	5633190	966	4.93	5800	5920	5800	7550	4070	5810	5831.46	0.27	0	484	6043	5926	5813	5696	5583	5870	5640	19	1740	100	3600	10	1	9617527	566	-21.23	1.57	12	0.01	-277.00	3755.00	22500	20231124	-73.87	5600	20241024	5.00	20550	-71.39	20240415	5600	5.00	20241024	22500	-73.87	20231124	5600	5.00	20241024	3.07	N	452160	100	19 억		26351	N	N	0	N	00	N
18	20241029	161357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	0	3	0.00	113115510	19611	63.97	5930	5930	5700	7550	4070	5810	5767.75	0.25	0	2110	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	559	-20.97	1.55	12	0.20	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
19	20241029	151419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	30	2	0.52	111110190	19266	62.85	5930	5930	5700	7550	4070	5810	5766.94	0.25	0	2006	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	562	-21.08	1.56	12	0.20	-277.00	3755.00	22500	20231124	-74.04	5600	20241024	4.29	20550	-71.58	20240415	5600	4.29	20241024	22500	-74.04	20231124	5600	4.29	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
20	20241029	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-10	5	-0.17	90054250	15629	50.98	5930	5930	5700	7550	4070	5810	5761.69	0.25	0	49	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	558	-20.94	1.54	12	0.16	-277.00	3755.00	22500	20231124	-74.22	5600	20241024	3.57	20550	-71.78	20240415	5600	3.57	20241024	22500	-74.22	20231124	5600	3.57	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
21	20241029	131406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-50	5	-0.86	88620020	15381	50.17	5930	5930	5700	7550	4070	5810	5761.34	0.25	0	180	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	554	-20.79	1.53	12	0.16	-277.00	3755.00	22500	20231124	-74.40	5600	20241024	2.86	20550	-71.97	20240415	5600	2.86	20241024	22500	-74.40	20231124	5600	2.86	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
22	20241029	121407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	10	2	0.17	70504910	12232	39.90	5930	5930	5700	7550	4070	5810	5763.59	0.25	0	-59	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	560	-21.01	1.55	12	0.13	-277.00	3755.00	22500	20231124	-74.13	5600	20241024	3.93	20550	-71.68	20240415	5600	3.93	20241024	22500	-74.13	20231124	5600	3.93	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
23	20241029	111430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	0	3	0.00	68579950	11901	38.82	5930	5930	5700	7550	4070	5810	5762.13	0.25	0	-59	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	559	-20.97	1.55	12	0.12	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
24	20241029	101405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-80	5	-1.38	37083260	6425	20.96	5930	5930	5710	7550	4070	5810	5771.11	0.25	0	-1966	5990	5900	5800	5710	5610	5945	5755	19	1740	100	3600	10	1	9617527	551	-20.69	1.53	12	0.07	-277.00	3755.00	22500	20231124	-74.53	5600	20241024	2.32	20550	-72.12	20240415	5600	2.32	20241024	22500	-74.53	20231124	5600	2.32	20241024	3.08	N	452160	100	19 억		24240	N	N	0	N	00	N
25	20241028	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	60	2	1.04	173203380	29882	194.62	5760	5890	5700	7470	4030	5750	5796.24	0.15	0	8930	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	559	-20.97	1.55	12	0.31	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
26	20241028	151402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	110	2	1.91	169943970	29321	190.97	5760	5890	5700	7470	4030	5750	5795.98	0.15	0	8986	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	564	-21.16	1.56	12	0.30	-277.00	3755.00	22500	20231124	-73.96	5600	20241024	4.64	20550	-71.48	20240415	5600	4.64	20241024	22500	-73.96	20231124	5600	4.64	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
27	20241028	141404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	80	2	1.39	119793290	20676	134.66	5760	5890	5700	7470	4030	5750	5793.83	0.15	0	6809	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	561	-21.05	1.55	12	0.21	-277.00	3755.00	22500	20231124	-74.09	5600	20241024	4.11	20550	-71.63	20240415	5600	4.11	20241024	22500	-74.09	20231124	5600	4.11	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
28	20241028	131358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	90	2	1.57	80120410	13880	90.40	5760	5880	5700	7470	4030	5750	5772.36	0.15	0	3669	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	562	-21.08	1.56	12	0.14	-277.00	3755.00	22500	20231124	-74.04	5600	20241024	4.29	20550	-71.58	20240415	5600	4.29	20241024	22500	-74.04	20231124	5600	4.29	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
29	20241028	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	60	2	1.04	69867570	12118	78.92	5760	5880	5700	7470	4030	5750	5765.60	0.15	0	3891	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	559	-20.97	1.55	12	0.13	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
30	20241028	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	40	2	0.70	65733200	11402	74.26	5760	5880	5700	7470	4030	5750	5765.06	0.15	0	4013	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	557	-20.90	1.54	12	0.12	-277.00	3755.00	22500	20231124	-74.27	5600	20241024	3.39	20550	-71.82	20240415	5600	3.39	20241024	22500	-74.27	20231124	5600	3.39	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
31	20241028	101344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	60	2	1.04	31685140	5471	35.63	5760	5880	5750	7470	4030	5750	5791.47	0.15	0	2876	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	559	-20.97	1.55	12	0.06	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
32	20241028	091354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	40	2	0.70	10919420	1899	12.37	5760	5790	5750	7470	4030	5750	5750.09	0.15	0	1518	6010	5880	5800	5670	5590	5840	5630	19	1720	100	3560	10	1	9617527	557	-20.90	1.54	12	0.02	-277.00	3755.00	22500	20231124	-74.27	5600	20241024	3.39	20550	-71.82	20240415	5600	3.39	20241024	22500	-74.27	20231124	5600	3.39	20241024	3.03	N	452160	100	19 억		14827	N	N	0	N	00	N
33	20241025	161355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-120	5	-2.04	88088610	15255	82.63	5870	5930	5720	7630	4110	5870	5774.44	0.20	0	-4066	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	553	-20.76	1.53	12	0.16	-277.00	3755.00	22500	20231124	-74.44	5600	20241024	2.68	20550	-72.02	20240415	5600	2.68	20241024	22500	-74.44	20231124	5600	2.68	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
34	20241025	151400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-110	5	-1.87	76785790	13292	72.00	5870	5930	5720	7630	4110	5870	5776.84	0.20	0	-4048	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	554	-20.79	1.53	12	0.14	-277.00	3755.00	22500	20231124	-74.40	5600	20241024	2.86	20550	-71.97	20240415	5600	2.86	20241024	22500	-74.40	20231124	5600	2.86	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
35	20241025	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-100	5	-1.70	60754370	10495	56.85	5870	5930	5720	7630	4110	5870	5788.89	0.20	0	-3687	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	555	-20.83	1.54	12	0.11	-277.00	3755.00	22500	20231124	-74.36	5600	20241024	3.04	20550	-71.92	20240415	5600	3.04	20241024	22500	-74.36	20231124	5600	3.04	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
36	20241025	131357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-90	5	-1.53	56128480	9689	52.48	5870	5930	5720	7630	4110	5870	5793.01	0.20	0	-3463	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	556	-20.87	1.54	12	0.10	-277.00	3755.00	22500	20231124	-74.31	5600	20241024	3.21	20550	-71.87	20240415	5600	3.21	20241024	22500	-74.31	20231124	5600	3.21	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
37	20241025	121401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-50	5	-0.85	30476330	5233	28.34	5870	5930	5720	7630	4110	5870	5823.87	0.20	0	-1932	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	560	-21.01	1.55	12	0.05	-277.00	3755.00	22500	20231124	-74.13	5600	20241024	3.93	20550	-71.68	20240415	5600	3.93	20241024	22500	-74.13	20231124	5600	3.93	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
38	20241025	111355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-80	5	-1.36	23332520	4002	21.68	5870	5930	5720	7630	4110	5870	5830.21	0.20	0	-1899	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	557	-20.90	1.54	12	0.04	-277.00	3755.00	22500	20231124	-74.27	5600	20241024	3.39	20550	-71.82	20240415	5600	3.39	20241024	22500	-74.27	20231124	5600	3.39	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
39	20241025	101355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-60	5	-1.02	12894720	2203	11.93	5870	5930	5720	7630	4110	5870	5853.25	0.20	0	-317	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	559	-20.97	1.55	12	0.02	-277.00	3755.00	22500	20231124	-74.18	5600	20241024	3.75	20550	-71.73	20240415	5600	3.75	20241024	22500	-74.18	20231124	5600	3.75	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
40	20241025	091359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-30	5	-0.51	935790	160	0.87	5870	5910	5720	7630	4110	5870	5848.69	0.20	0	-14	6076	5972	5786	5682	5496	6025	5735	19	1760	100	3630	10	1	9617527	562	-21.08	1.56	12	0.00	-277.00	3755.00	22500	20231124	-74.04	5600	20241024	4.29	20550	-71.58	20240415	5600	4.29	20241024	22500	-74.04	20231124	5600	4.29	20241024	3.09	N	452160	100	19 억		18893	N	N	0	N	00	N
41	20241024	161328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	120	2	2.09	104831350	18229	53.75	5750	5890	5600	7470	4030	5750	5750.72	0.26	0	-6198	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	565	-21.19	1.56	12	0.19	-277.00	3755.00	22500	20231124	-73.91	5600	20241024	4.82	20550	-71.44	20240415	5600	4.82	20241024	22500	-73.91	20231124	5600	4.82	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
42	20241024	151343	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	100	2	1.74	101059740	17585	51.85	5750	5890	5600	7470	4030	5750	5746.90	0.26	0	-6117	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	563	-21.12	1.56	12	0.18	-277.00	3755.00	22500	20231124	-74.00	5600	20241024	4.46	20550	-71.53	20240415	5600	4.46	20241024	22500	-74.00	20231124	5600	4.46	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
43	20241024	141328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5870	120	2	2.09	86645320	15120	44.58	5750	5890	5600	7470	4030	5750	5730.31	0.26	0	-6397	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	565	-21.19	1.56	12	0.16	-277.00	3755.00	22500	20231124	-73.91	5600	20241024	4.82	20550	-71.44	20240415	5600	4.82	20241024	22500	-73.91	20231124	5600	4.82	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
44	20241024	131340	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	20	2	0.35	70462460	12344	36.39	5750	5890	5600	7470	4030	5750	5707.70	0.26	0	-6032	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	555	-20.83	1.54	12	0.13	-277.00	3755.00	22500	20231124	-74.36	5600	20241024	3.04	20550	-71.92	20240415	5600	3.04	20241024	22500	-74.36	20231124	5600	3.04	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
45	20241024	121332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	70	2	1.22	67800340	11885	35.04	5750	5890	5600	7470	4030	5750	5704.09	0.26	0	-5657	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	560	-21.01	1.55	12	0.12	-277.00	3755.00	22500	20231124	-74.13	5600	20241024	3.93	20550	-71.68	20240415	5600	3.93	20241024	22500	-74.13	20231124	5600	3.93	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
46	20241024	111334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5760	10	2	0.17	66443460	11652	34.35	5750	5890	5600	7470	4030	5750	5701.67	0.26	0	-5506	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	554	-20.79	1.53	12	0.12	-277.00	3755.00	22500	20231124	-74.40	5600	20241024	2.86	20550	-71.97	20240415	5600	2.86	20241024	22500	-74.40	20231124	5600	2.86	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
47	20241024	101204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-50	5	-0.87	52323190	9208	27.15	5750	5840	5600	7470	4030	5750	5681.19	0.26	0	-4761	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	548	-20.58	1.52	12	0.10	-277.00	3755.00	22500	20231124	-74.67	5600	20241024	1.79	20550	-72.26	20240415	5600	1.79	20241024	22500	-74.67	20231124	5600	1.79	20241024	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
48	20241024	091438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-70	5	-1.22	18920860	3296	9.72	5750	5840	5660	7470	4030	5750	5740.08	0.26	0	-611	6043	5896	5753	5606	5463	5825	5535	19	1720	100	3560	10	1	9617527	546	-20.51	1.51	12	0.03	-277.00	3755.00	22500	20231124	-74.76	5610	20241023	1.25	20550	-72.36	20240415	5610	1.25	20241023	22500	-74.76	20231124	5610	1.25	20241023	3.10	N	452160	100	19 억		24839	N	N	0	N	00	N
49	20241023	161337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5750	10	2	0.17	194872330	33677	91.69	5780	5900	5610	7460	4020	5740	5786.93	0.16	0	9539	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	553	-20.76	1.53	12	0.35	-277.00	3755.00	22500	20231124	-74.44	5610	20241023	2.50	20550	-72.02	20240415	5610	2.50	20241023	22500	-74.44	20231124	5610	2.50	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
50	20241023	151406	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	80	2	1.39	185290190	32013	87.16	5780	5900	5610	7460	4020	5740	5787.97	0.16	0	9804	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	560	-21.01	1.55	12	0.33	-277.00	3755.00	22500	20231124	-74.13	5610	20241023	3.74	20550	-71.68	20240415	5610	3.74	20241023	22500	-74.13	20231124	5610	3.74	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
51	20241023	141409	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	110	2	1.92	146184970	25297	68.88	5780	5900	5610	7460	4020	5740	5778.75	0.16	0	6891	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	563	-21.12	1.56	12	0.26	-277.00	3755.00	22500	20231124	-74.00	5610	20241023	4.28	20550	-71.53	20240415	5610	4.28	20241023	22500	-74.00	20231124	5610	4.28	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
52	20241023	131349	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5770	30	2	0.52	66992660	11735	31.95	5780	5890	5610	7460	4020	5740	5708.79	0.16	0	638	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	555	-20.83	1.54	12	0.12	-277.00	3755.00	22500	20231124	-74.36	5610	20241023	2.85	20550	-71.92	20240415	5610	2.85	20241023	22500	-74.36	20231124	5610	2.85	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
53	20241023	121345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	50	2	0.87	61000350	10693	29.11	5780	5890	5610	7460	4020	5740	5704.70	0.16	0	984	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	557	-20.90	1.54	12	0.11	-277.00	3755.00	22500	20231124	-74.27	5610	20241023	3.21	20550	-71.82	20240415	5610	3.21	20241023	22500	-74.27	20231124	5610	3.21	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
54	20241023	111338	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5740	0	3	0.00	47779580	8403	22.88	5780	5890	5610	7460	4020	5740	5686.01	0.16	0	633	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	552	-20.72	1.53	12	0.09	-277.00	3755.00	22500	20231124	-74.49	5610	20241023	2.32	20550	-72.07	20240415	5610	2.32	20241023	22500	-74.49	20231124	5610	2.32	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
55	20241023	101342	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5720	-20	5	-0.35	12158880	2122	5.78	5780	5890	5700	7460	4020	5740	5729.92	0.16	0	143	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	550	-20.65	1.52	12	0.02	-277.00	3755.00	22500	20231124	-74.58	5700	20241023	0.35	20550	-72.17	20240415	5700	0.35	20241023	22500	-74.58	20231124	5700	0.35	20241023	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
56	20241023	091343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	60	2	1.05	1321880	228	0.62	5780	5890	5780	7460	4020	5740	5797.72	0.16	0	-24	6220	5980	5860	5620	5500	5920	5560	19	1720	100	3550	10	1	9617527	558	-20.94	1.54	12	0.00	-277.00	3755.00	22500	20231124	-74.22	5740	20241022	1.05	20550	-71.78	20240415	5740	1.05	20241022	22500	-74.22	20231124	5740	1.05	20241022	3.09	N	452160	100	19 억		15531	N	N	0	N	00	N
57	20241022	161326	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5740	-270	5	-4.49	212646680	36350	148.86	6020	6100	5740	7810	4210	6010	5850.44	0.18	0	-1597	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	552	-20.72	1.53	12	0.38	-277.00	3755.00	22500	20231124	-74.49	5740	20241022	0.00	20550	-72.07	20240415	5740	0.00	20241022	22500	-74.49	20231124	5740	0.00	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
58	20241022	151345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	-220	5	-3.66	205063960	35029	143.45	6020	6100	5750	7810	4210	6010	5854.12	0.18	0	-1564	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	557	-20.90	1.54	12	0.36	-277.00	3755.00	22500	20231124	-74.27	5750	20241022	0.70	20550	-71.82	20240415	5750	0.70	20241022	22500	-74.27	20231124	5750	0.70	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
59	20241022	141345	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5790	-220	5	-3.66	190291220	32468	132.96	6020	6100	5760	7810	4210	6010	5860.89	0.18	0	-1594	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	557	-20.90	1.54	12	0.34	-277.00	3755.00	22500	20231124	-74.27	5760	20241022	0.52	20550	-71.82	20240415	5760	0.52	20241022	22500	-74.27	20231124	5760	0.52	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
60	20241022	131344	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5820	-190	5	-3.16	172963560	29467	120.67	6020	6100	5760	7810	4210	6010	5869.74	0.18	0	-1048	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	560	-21.01	1.55	12	0.31	-277.00	3755.00	22500	20231124	-74.13	5760	20241022	1.04	20550	-71.68	20240415	5760	1.04	20241022	22500	-74.13	20231124	5760	1.04	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
61	20241022	121339	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5850	-160	5	-2.66	94475250	15962	65.37	6020	6100	5820	7810	4210	6010	5918.76	0.18	0	-2158	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	563	-21.12	1.56	12	0.17	-277.00	3755.00	22500	20231124	-74.00	5820	20241022	0.52	20550	-71.53	20240415	5820	0.52	20241022	22500	-74.00	20231124	5820	0.52	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
62	20241022	111335	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5940	-70	5	-1.16	87588510	14788	60.56	6020	6100	5820	7810	4210	6010	5922.94	0.18	0	-2213	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	571	-21.44	1.58	12	0.15	-277.00	3755.00	22500	20231124	-73.60	5820	20241022	2.06	20550	-71.09	20240415	5820	2.06	20241022	22500	-73.60	20231124	5820	2.06	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
63	20241022	101337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5940	-70	5	-1.16	82800690	13977	57.24	6020	6100	5820	7810	4210	6010	5924.07	0.18	0	-2146	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	571	-21.44	1.58	12	0.15	-277.00	3755.00	22500	20231124	-73.60	5820	20241022	2.06	20550	-71.09	20240415	5820	2.06	20241022	22500	-73.60	20231124	5820	2.06	20241022	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
64	20241022	091336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	0	3	0.00	8989830	1493	6.11	6020	6100	6000	7810	4210	6010	6021.32	0.18	0	-1114	6296	6152	6046	5902	5796	6225	5975	19	1800	100	3720	10	1	9617527	578	-21.70	1.60	12	0.02	-277.00	3755.00	22500	20231124	-73.29	5940	20241021	1.18	20550	-70.75	20240415	5940	1.18	20241021	22500	-73.29	20231124	5940	1.18	20241021	3.09	N	452160	100	19 억		17111	N	N	0	N	00	N
65	20241021	161321	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6010	-80	5	-1.31	142004760	23417	62.87	6000	6190	5940	7910	4270	6090	6064.17	0.14	0	3360	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	578	-21.70	1.60	12	0.24	-277.00	3755.00	22500	20231124	-73.29	5940	20241021	1.18	20550	-70.75	20240415	5940	1.18	20241021	22500	-73.29	20231124	5940	1.18	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
66	20241021	151332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6070	-20	5	-0.33	116732440	19212	51.58	6000	6190	5940	7910	4270	6090	6076.02	0.14	0	3657	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	584	-21.91	1.62	12	0.20	-277.00	3755.00	22500	20231124	-73.02	5940	20241021	2.19	20550	-70.46	20240415	5940	2.19	20241021	22500	-73.02	20231124	5940	2.19	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
67	20241021	141334	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6090	0	3	0.00	97982600	16138	43.33	6000	6190	5940	7910	4270	6090	6071.55	0.14	0	3577	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	586	-21.99	1.62	12	0.17	-277.00	3755.00	22500	20231124	-72.93	5940	20241021	2.53	20550	-70.36	20240415	5940	2.53	20241021	22500	-72.93	20231124	5940	2.53	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
68	20241021	131331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6140	50	2	0.82	84493820	13935	37.41	6000	6190	5940	7910	4270	6090	6063.42	0.14	0	3898	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	591	-22.17	1.64	12	0.14	-277.00	3755.00	22500	20231124	-72.71	5940	20241021	3.37	20550	-70.12	20240415	5940	3.37	20241021	22500	-72.71	20231124	5940	3.37	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
69	20241021	121329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6130	40	2	0.66	76998380	12719	34.15	6000	6170	5940	7910	4270	6090	6053.81	0.14	0	3968	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	590	-22.13	1.63	12	0.13	-277.00	3755.00	22500	20231124	-72.76	5940	20241021	3.20	20550	-70.17	20240415	5940	3.20	20241021	22500	-72.76	20231124	5940	3.20	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
70	20241021	111322	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6110	20	2	0.33	63471160	10514	28.23	6000	6130	5940	7910	4270	6090	6036.82	0.14	0	3299	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	588	-22.06	1.63	12	0.11	-277.00	3755.00	22500	20231124	-72.84	5940	20241021	2.86	20550	-70.27	20240415	5940	2.86	20241021	22500	-72.84	20231124	5940	2.86	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
71	20241021	101328	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6010	-80	5	-1.31	37867760	6309	16.94	6000	6070	5940	7910	4270	6090	6002.18	0.14	0	154	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	578	-21.70	1.60	12	0.07	-277.00	3755.00	22500	20231124	-73.29	5940	20241021	1.18	20550	-70.75	20240415	5940	1.18	20241021	22500	-73.29	20231124	5940	1.18	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
72	20241021	091325	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5940	-150	5	-2.46	19969320	3336	8.96	6000	6070	5940	7910	4270	6090	5986.01	0.14	0	-161	6523	6306	6183	5966	5843	6245	5905	19	1820	100	3770	10	1	9617527	571	-21.44	1.58	12	0.03	-277.00	3755.00	22500	20231124	-73.60	5940	20241021	0.00	20550	-71.09	20240415	5940	0.00	20241021	22500	-73.60	20231124	5940	0.00	20241021	3.10	N	452160	100	19 억		13741	N	N	0	N	00	N
73	20241018	161323	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6090	-270	5	-4.25	224218450	36451	83.50	6350	6400	6060	8260	4460	6360	6148.33	0.31	0	-16000	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	586	-21.99	1.62	12	0.38	-277.00	3755.00	22500	20231124	-72.93	6060	20241018	0.50	20550	-70.36	20240415	6060	0.50	20241018	22500	-72.93	20231124	6060	0.50	20241018	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
74	20241018	151358	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6100	-260	5	-4.09	217998510	35430	81.16	6350	6400	6060	8260	4460	6360	6149.97	0.31	0	-15772	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	587	-22.02	1.62	12	0.37	-277.00	3755.00	22500	20231124	-72.89	6060	20241018	0.66	20550	-70.32	20240415	6060	0.66	20241018	22500	-72.89	20231124	6060	0.66	20241018	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
75	20241018	141357	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6110	-250	5	-3.93	193397660	31402	71.93	6350	6400	6060	8260	4460	6360	6155.51	0.31	0	-14782	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	588	-22.06	1.63	12	0.33	-277.00	3755.00	22500	20231124	-72.84	6060	20241018	0.83	20550	-70.27	20240415	6060	0.83	20241018	22500	-72.84	20231124	6060	0.83	20241018	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
76	20241018	131341	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6100	-260	5	-4.09	167623110	27171	62.24	6350	6400	6080	8260	4460	6360	6165.61	0.31	0	-13060	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	587	-22.02	1.62	12	0.28	-277.00	3755.00	22500	20231124	-72.89	6080	20241018	0.33	20550	-70.32	20240415	6080	0.33	20241018	22500	-72.89	20231124	6080	0.33	20241018	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
77	20241018	121354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-240	5	-3.77	112079870	18052	41.35	6350	6400	6110	8260	4460	6360	6204.41	0.31	0	-7775	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	589	-22.09	1.63	12	0.19	-277.00	3755.00	22500	20231124	-72.80	6080	20240919	0.66	20550	-70.22	20240415	6080	0.66	20240919	22500	-72.80	20231124	6080	0.66	20240919	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
78	20241018	111348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-180	5	-2.83	104041180	16742	38.35	6350	6400	6110	8260	4460	6360	6209.90	0.31	0	-6889	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	594	-22.31	1.65	12	0.17	-277.00	3755.00	22500	20231124	-72.53	6080	20240919	1.64	20550	-69.93	20240415	6080	1.64	20240919	22500	-72.53	20231124	6080	1.64	20240919	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
79	20241018	101334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-170	5	-2.67	59860940	9560	21.90	6350	6400	6190	8260	4460	6360	6256.17	0.31	0	-2784	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	595	-22.35	1.65	12	0.10	-277.00	3755.00	22500	20231124	-72.49	6080	20240919	1.81	20550	-69.88	20240415	6080	1.81	20240919	22500	-72.49	20231124	6080	1.81	20240919	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
80	20241018	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-10	5	-0.16	27187580	4299	9.85	6350	6400	6260	8260	4460	6360	6319.45	0.31	0	-581	6580	6470	6290	6180	6000	6525	6235	19	1900	100	3940	10	1	9617527	611	-22.92	1.69	12	0.04	-277.00	3755.00	22500	20231124	-71.78	6080	20240919	4.44	20550	-69.10	20240415	6080	4.44	20240919	22500	-71.78	20231124	6080	4.44	20240919	3.08	N	452160	100	19 억		29718	N	N	0	N	00	N
81	20241017	161327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	180	2	2.91	264075820	42437	96.14	6260	6400	6110	8030	4330	6180	6221.93	0.30	0	570	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	612	-22.96	1.69	12	0.44	-277.00	3755.00	22500	20231124	-71.73	6080	20240919	4.61	20550	-69.05	20240415	6080	4.61	20240919	22500	-71.73	20231124	6080	4.61	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
82	20241017	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	50	2	0.81	203563320	32841	74.40	6260	6400	6110	8030	4330	6180	6198.45	0.30	0	-3909	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	599	-22.49	1.66	12	0.34	-277.00	3755.00	22500	20231124	-72.31	6080	20240919	2.47	20550	-69.68	20240415	6080	2.47	20240919	22500	-72.31	20231124	6080	2.47	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
83	20241017	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-10	5	-0.16	144260050	23257	52.69	6260	6400	6110	8030	4330	6180	6202.87	0.30	0	-4207	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	593	-22.27	1.64	12	0.24	-277.00	3755.00	22500	20231124	-72.58	6080	20240919	1.48	20550	-69.98	20240415	6080	1.48	20240919	22500	-72.58	20231124	6080	1.48	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
84	20241017	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-30	5	-0.49	135119850	21769	49.32	6260	6400	6110	8030	4330	6180	6206.98	0.30	0	-3917	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	591	-22.20	1.64	12	0.23	-277.00	3755.00	22500	20231124	-72.67	6080	20240919	1.15	20550	-70.07	20240415	6080	1.15	20240919	22500	-72.67	20231124	6080	1.15	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
85	20241017	121337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-40	5	-0.65	125510840	20206	45.78	6260	6400	6110	8030	4330	6180	6211.56	0.30	0	-3513	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	591	-22.17	1.64	12	0.21	-277.00	3755.00	22500	20231124	-72.71	6080	20240919	0.99	20550	-70.12	20240415	6080	0.99	20240919	22500	-72.71	20231124	6080	0.99	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
86	20241017	111335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	-40	5	-0.65	97761790	15671	35.50	6260	6400	6120	8030	4330	6180	6238.39	0.30	0	-3267	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	591	-22.17	1.64	12	0.16	-277.00	3755.00	22500	20231124	-72.71	6080	20240919	0.99	20550	-70.12	20240415	6080	0.99	20240919	22500	-72.71	20231124	6080	0.99	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
87	20241017	101332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	0	3	0.00	76939560	12279	27.82	6260	6400	6130	8030	4330	6180	6265.95	0.30	0	-2708	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	594	-22.31	1.65	12	0.13	-277.00	3755.00	22500	20231124	-72.53	6080	20240919	1.64	20550	-69.93	20240415	6080	1.64	20240919	22500	-72.53	20231124	6080	1.64	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
88	20241017	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	190	2	3.07	23847900	3766	8.53	6260	6400	6260	8030	4330	6180	6332.42	0.30	0	-649	6466	6322	6246	6102	6026	6285	6065	19	1850	100	3830	10	1	9617527	613	-23.00	1.70	12	0.04	-277.00	3755.00	22500	20231124	-71.69	6080	20240919	4.77	20550	-69.00	20240415	6080	4.77	20240919	22500	-71.69	20231124	6080	4.77	20240919	2.96	N	452160	100	19 억		29171	N	N	0	N	00	N
89	20241016	161315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-220	5	-3.44	275098100	44123	12.63	6300	6390	6170	8320	4480	6400	6234.58	0.43	0	-12634	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	594	-22.31	1.65	12	0.46	-277.00	3755.00	22500	20231124	-72.53	6080	20240919	1.64	20550	-69.93	20240415	6080	1.64	20240919	22500	-72.53	20231124	6080	1.64	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
90	20241016	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-200	5	-3.12	240016080	38448	11.01	6300	6390	6190	8320	4480	6400	6242.34	0.43	0	-10631	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	596	-22.38	1.65	12	0.40	-277.00	3755.00	22500	20231124	-72.44	6080	20240919	1.97	20550	-69.83	20240415	6080	1.97	20240919	22500	-72.44	20231124	6080	1.97	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
91	20241016	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-190	5	-2.97	195087030	31213	8.94	6300	6390	6200	8320	4480	6400	6249.86	0.43	0	-9721	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	597	-22.42	1.65	12	0.32	-277.00	3755.00	22500	20231124	-72.40	6080	20240919	2.14	20550	-69.78	20240415	6080	2.14	20240919	22500	-72.40	20231124	6080	2.14	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
92	20241016	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-170	5	-2.66	142300970	22731	6.51	6300	6390	6210	8320	4480	6400	6259.80	0.43	0	-4620	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	599	-22.49	1.66	12	0.24	-277.00	3755.00	22500	20231124	-72.31	6080	20240919	2.47	20550	-69.68	20240415	6080	2.47	20240919	22500	-72.31	20231124	6080	2.47	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
93	20241016	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-150	5	-2.34	121626820	19419	5.56	6300	6390	6210	8320	4480	6400	6262.82	0.43	0	-3171	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	601	-22.56	1.66	12	0.20	-277.00	3755.00	22500	20231124	-72.22	6080	20240919	2.80	20550	-69.59	20240415	6080	2.80	20240919	22500	-72.22	20231124	6080	2.80	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
94	20241016	111317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-140	5	-2.19	113296000	18086	5.18	6300	6390	6210	8320	4480	6400	6263.79	0.43	0	-3046	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	602	-22.60	1.67	12	0.19	-277.00	3755.00	22500	20231124	-72.18	6080	20240919	2.96	20550	-69.54	20240415	6080	2.96	20240919	22500	-72.18	20231124	6080	2.96	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
95	20241016	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	-120	5	-1.88	96985920	15484	4.43	6300	6390	6210	8320	4480	6400	6263.03	0.43	0	-1545	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	604	-22.67	1.67	12	0.16	-277.00	3755.00	22500	20231124	-72.09	6080	20240919	3.29	20550	-69.44	20240415	6080	3.29	20240919	22500	-72.09	20231124	6080	3.29	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
96	20241016	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-160	5	-2.50	61293960	9776	2.80	6300	6390	6210	8320	4480	6400	6268.94	0.43	0	-725	7886	7142	6616	5872	5346	6880	5610	19	1920	100	3960	10	1	9617527	600	-22.53	1.66	12	0.10	-277.00	3755.00	22500	20231124	-72.27	6080	20240919	2.63	20550	-69.64	20240415	6080	2.63	20240919	22500	-72.27	20231124	6080	2.63	20240919	2.96	N	452160	100	19 억		41805	N	N	0	N	00	N
97	20241015	161310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-50	5	-0.78	2375312980	348506	2120.64	6500	7360	6090	8380	4520	6450	6815.70	0.80	0	-35491	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	616	-23.10	1.70	12	3.62	-277.00	3755.00	22500	20231124	-71.56	6080	20240919	5.26	20550	-68.86	20240415	6080	5.26	20240919	22500	-71.56	20231124	6080	5.26	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
98	20241015	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	-10	5	-0.16	2336252890	342423	2083.63	6500	7360	6090	8380	4520	6450	6822.71	0.80	0	-32996	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	619	-23.25	1.72	12	3.56	-277.00	3755.00	22500	20231124	-71.38	6080	20240919	5.92	20550	-68.66	20240415	6080	5.92	20240919	22500	-71.38	20231124	6080	5.92	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
99	20241015	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	30	2	0.47	2143777850	312311	1900.40	6500	7360	6450	8380	4520	6450	6864.24	0.80	0	-31340	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	623	-23.39	1.73	12	3.25	-277.00	3755.00	22500	20231124	-71.20	6080	20240919	6.58	20550	-68.47	20240415	6080	6.58	20240919	22500	-71.20	20231124	6080	6.58	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
100	20241015	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	50	2	0.78	2074954800	301700	1835.83	6500	7360	6450	8380	4520	6450	6877.54	0.80	0	-30620	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	625	-23.47	1.73	12	3.14	-277.00	3755.00	22500	20231124	-71.11	6080	20240919	6.91	20550	-68.37	20240415	6080	6.91	20240919	22500	-71.11	20231124	6080	6.91	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
101	20241015	121321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6530	80	2	1.24	2050076870	297886	1812.62	6500	7360	6450	8380	4520	6450	6882.09	0.80	0	-28741	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	628	-23.57	1.74	12	3.10	-277.00	3755.00	22500	20231124	-70.98	6080	20240919	7.40	20550	-68.22	20240415	6080	7.40	20240919	22500	-70.98	20231124	6080	7.40	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
102	20241015	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	110	2	1.71	1941884490	281260	1711.45	6500	7360	6500	8380	4520	6450	6904.23	0.80	0	-27285	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	631	-23.68	1.75	12	2.92	-277.00	3755.00	22500	20231124	-70.84	6080	20240919	7.89	20550	-68.08	20240415	6080	7.89	20240919	22500	-70.84	20231124	6080	7.89	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
103	20241015	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	140	2	2.17	1837165130	265326	1614.49	6500	7360	6500	8380	4520	6450	6924.18	0.80	0	-23855	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	634	-23.79	1.75	12	2.76	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
104	20241015	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	550	2	8.53	1207006950	172507	1049.70	6500	7360	6500	8380	4520	6450	6996.86	0.80	0	-11938	6616	6532	6416	6332	6216	6575	6375	19	1930	100	3990	10	1	9617527	673	-25.27	1.86	12	1.79	-277.00	3755.00	22500	20231124	-68.89	6080	20240919	15.13	20550	-65.94	20240415	6080	15.13	20240919	22500	-68.89	20231124	6080	15.13	20240919	3.02	N	452160	100	19 억		77244	N	N	0	N	00	N
105	20241014	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	60	2	0.94	104546850	16370	63.29	6350	6500	6300	8300	4480	6390	6386.49	0.82	0	-1258	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	620	-23.29	1.72	12	0.17	-277.00	3755.00	22500	20231124	-71.33	6080	20240919	6.09	20550	-68.61	20240415	6080	6.09	20240919	22500	-71.33	20231124	6080	6.09	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
106	20241014	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6410	20	2	0.31	97441350	15265	59.02	6350	6500	6300	8300	4480	6390	6383.32	0.82	0	-1462	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	616	-23.14	1.71	12	0.16	-277.00	3755.00	22500	20231124	-71.51	6080	20240919	5.43	20550	-68.81	20240415	6080	5.43	20240919	22500	-71.51	20231124	6080	5.43	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
107	20241014	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	0	3	0.00	91804770	14387	55.63	6350	6500	6300	8300	4480	6390	6381.09	0.82	0	-1389	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	615	-23.07	1.70	12	0.15	-277.00	3755.00	22500	20231124	-71.60	6080	20240919	5.10	20550	-68.91	20240415	6080	5.10	20240919	22500	-71.60	20231124	6080	5.10	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
108	20241014	131258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	-20	5	-0.31	90632880	14203	54.91	6350	6500	6300	8300	4480	6390	6381.25	0.82	0	-1366	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	613	-23.00	1.70	12	0.15	-277.00	3755.00	22500	20231124	-71.69	6080	20240919	4.77	20550	-69.00	20240415	6080	4.77	20240919	22500	-71.69	20231124	6080	4.77	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
109	20241014	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-40	5	-0.63	60337030	9429	36.46	6350	6500	6300	8300	4480	6390	6399.09	0.82	0	-1496	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	611	-22.92	1.69	12	0.10	-277.00	3755.00	22500	20231124	-71.78	6080	20240919	4.44	20550	-69.10	20240415	6080	4.44	20240919	22500	-71.78	20231124	6080	4.44	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
110	20241014	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-30	5	-0.47	57084580	8917	34.48	6350	6500	6300	8300	4480	6390	6401.77	0.82	0	-1480	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	612	-22.96	1.69	12	0.09	-277.00	3755.00	22500	20231124	-71.73	6080	20240919	4.61	20550	-69.05	20240415	6080	4.61	20240919	22500	-71.73	20231124	6080	4.61	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
111	20241014	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	60	2	0.94	26218950	4088	15.81	6350	6500	6300	8300	4480	6390	6413.64	0.82	0	1739	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	620	-23.29	1.72	12	0.04	-277.00	3755.00	22500	20231124	-71.33	6080	20240919	6.09	20550	-68.61	20240415	6080	6.09	20240919	22500	-71.33	20231124	6080	6.09	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
112	20241014	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	-10	5	-0.16	6813250	1075	4.16	6350	6380	6300	8300	4480	6390	6337.91	0.82	0	324	6670	6530	6450	6310	6230	6490	6270	19	1910	100	3960	10	1	9617527	614	-23.03	1.70	12	0.01	-277.00	3755.00	22500	20231124	-71.64	6080	20240919	4.93	20550	-68.95	20240415	6080	4.93	20240919	22500	-71.64	20231124	6080	4.93	20240919	3.01	N	452160	100	19 억		78553	N	N	0	N	00	N
113	20241011	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	-150	5	-2.29	165687280	25659	40.12	6430	6590	6370	8500	4580	6540	6457.27	0.88	0	-6137	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	615	-23.07	1.70	12	0.27	-277.00	3755.00	22500	20231124	-71.60	6080	20240919	5.10	20550	-68.91	20240415	6080	5.10	20240919	22500	-71.60	20231124	6080	5.10	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
114	20241011	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	-140	5	-2.14	156821080	24272	37.95	6430	6590	6370	8500	4580	6540	6460.98	0.88	0	-5327	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	616	-23.10	1.70	12	0.25	-277.00	3755.00	22500	20231124	-71.56	6080	20240919	5.26	20550	-68.86	20240415	6080	5.26	20240919	22500	-71.56	20231124	6080	5.26	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
115	20241011	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	-120	5	-1.83	125673600	19399	30.33	6430	6590	6410	8500	4580	6540	6478.35	0.88	0	-5263	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	617	-23.18	1.71	12	0.20	-277.00	3755.00	22500	20231124	-71.47	6080	20240919	5.59	20550	-68.76	20240415	6080	5.59	20240919	22500	-71.47	20231124	6080	5.59	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
116	20241011	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-40	5	-0.61	76507660	11766	18.40	6430	6590	6430	8500	4580	6540	6502.43	0.88	0	-1142	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	625	-23.47	1.73	12	0.12	-277.00	3755.00	22500	20231124	-71.11	6080	20240919	6.91	20550	-68.37	20240415	6080	6.91	20240919	22500	-71.11	20231124	6080	6.91	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
117	20241011	121242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-60	5	-0.92	54499610	8380	13.10	6430	6590	6430	8500	4580	6540	6503.52	0.88	0	-1112	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	623	-23.39	1.73	12	0.09	-277.00	3755.00	22500	20231124	-71.20	6080	20240919	6.58	20550	-68.47	20240415	6080	6.58	20240919	22500	-71.20	20231124	6080	6.58	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
118	20241011	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	34801270	5347	8.36	6430	6590	6430	8500	4580	6540	6508.55	0.88	0	658	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	629	-23.61	1.74	12	0.06	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
119	20241011	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	24046860	3699	5.78	6430	6590	6430	8500	4580	6540	6500.89	0.88	0	1038	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	629	-23.61	1.74	12	0.04	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
120	20241011	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6590	50	2	0.76	12018080	1853	2.90	6430	6590	6430	8500	4580	6540	6485.68	0.88	0	937	7046	6792	6546	6292	6046	6670	6170	19	1960	100	4050	10	1	9617527	634	-23.79	1.75	12	0.02	-277.00	3755.00	22500	20231124	-70.71	6080	20240919	8.39	20550	-67.93	20240415	6080	8.39	20240919	22500	-70.71	20231124	6080	8.39	20240919	2.99	N	452160	100	19 억		84565	N	N	0	N	00	N
121	20241010	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-240	5	-3.54	404813770	61421	223.30	6800	6800	6300	8810	4750	6780	6591.01	0.88	0	374	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	629	-23.61	1.74	12	0.64	-277.00	3755.00	22500	20231124	-70.93	6080	20240919	7.57	20550	-68.18	20240415	6080	7.57	20240919	22500	-70.93	20231124	6080	7.57	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
122	20241010	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-150	5	-2.21	374012620	56733	206.26	6800	6800	6300	8810	4750	6780	6592.51	0.88	0	1531	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	638	-23.94	1.77	12	0.59	-277.00	3755.00	22500	20231124	-70.53	6080	20240919	9.05	20550	-67.74	20240415	6080	9.05	20240919	22500	-70.53	20231124	6080	9.05	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
123	20241010	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-90	5	-1.33	125709630	18651	67.81	6800	6800	6600	8810	4750	6780	6740.10	0.88	0	-4933	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	643	-24.15	1.78	12	0.19	-277.00	3755.00	22500	20231124	-70.27	6080	20240919	10.03	20550	-67.45	20240415	6080	10.03	20240919	22500	-70.27	20231124	6080	10.03	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
124	20241010	131326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-60	5	-0.88	117788050	17468	63.51	6800	6800	6600	8810	4750	6780	6743.08	0.88	0	-4295	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	646	-24.26	1.79	12	0.18	-277.00	3755.00	22500	20231124	-70.13	6080	20240919	10.53	20550	-67.30	20240415	6080	10.53	20240919	22500	-70.13	20231124	6080	10.53	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
125	20241010	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-40	5	-0.59	107232840	15896	57.79	6800	6800	6600	8810	4750	6780	6745.90	0.88	0	-3577	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	648	-24.33	1.79	12	0.17	-277.00	3755.00	22500	20231124	-70.04	6080	20240919	10.86	20550	-67.20	20240415	6080	10.86	20240919	22500	-70.04	20231124	6080	10.86	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
126	20241010	111324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	-50	5	-0.74	86710360	12864	46.77	6800	6800	6600	8810	4750	6780	6740.54	0.88	0	-2007	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	647	-24.30	1.79	12	0.13	-277.00	3755.00	22500	20231124	-70.09	6080	20240919	10.69	20550	-67.25	20240415	6080	10.69	20240919	22500	-70.09	20231124	6080	10.69	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
127	20241010	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-10	5	-0.15	80119210	11883	43.20	6800	6800	6600	8810	4750	6780	6742.34	0.88	0	-2058	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	651	-24.44	1.80	12	0.12	-277.00	3755.00	22500	20231124	-69.91	6080	20240919	11.35	20550	-67.06	20240415	6080	11.35	20240919	22500	-69.91	20231124	6080	11.35	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
128	20241010	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-20	5	-0.29	33492730	4955	18.01	6800	6800	6690	8810	4750	6780	6759.38	0.88	0	-148	7073	6926	6783	6636	6493	7000	6710	19	2030	100	4200	10	1	9617527	650	-24.40	1.80	12	0.05	-277.00	3755.00	22500	20231124	-69.96	6080	20240919	11.18	20550	-67.10	20240415	6080	11.18	20240919	22500	-69.96	20231124	6080	11.18	20240919	3.01	N	452160	100	19 억		84296	N	N	0	N	00	N
129	20241008	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-20	5	-0.29	185102700	27506	122.64	6770	6930	6640	8840	4760	6800	6729.40	0.94	0	-5744	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	652	-24.48	1.81	12	0.29	-277.00	3755.00	22500	20231124	-69.87	6080	20240919	11.51	20550	-67.01	20240415	6080	11.51	20240919	22500	-69.87	20231124	6080	11.51	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
130	20241008	151324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-20	5	-0.29	181274880	26941	120.12	6770	6930	6640	8840	4760	6800	6728.59	0.94	0	-5540	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	652	-24.48	1.81	12	0.28	-277.00	3755.00	22500	20231124	-69.87	6080	20240919	11.51	20550	-67.01	20240415	6080	11.51	20240919	22500	-69.87	20231124	6080	11.51	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
131	20241008	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6690	-110	5	-1.62	158633100	23580	105.14	6770	6930	6640	8840	4760	6800	6727.44	0.94	0	-3646	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	643	-24.15	1.78	12	0.25	-277.00	3755.00	22500	20231124	-70.27	6080	20240919	10.03	20550	-67.45	20240415	6080	10.03	20240919	22500	-70.27	20231124	6080	10.03	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
132	20241008	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-120	5	-1.76	141831660	21075	93.97	6770	6930	6640	8840	4760	6800	6729.85	0.94	0	-2228	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	642	-24.12	1.78	12	0.22	-277.00	3755.00	22500	20231124	-70.31	6080	20240919	9.87	20550	-67.49	20240415	6080	9.87	20240919	22500	-70.31	20231124	6080	9.87	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
133	20241008	121318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-130	5	-1.91	134967650	20047	89.38	6770	6930	6640	8840	4760	6800	6732.56	0.94	0	-1608	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	641	-24.08	1.78	12	0.21	-277.00	3755.00	22500	20231124	-70.36	6080	20240919	9.70	20550	-67.54	20240415	6080	9.70	20240919	22500	-70.36	20231124	6080	9.70	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
134	20241008	111317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-80	5	-1.18	116377010	17292	77.10	6770	6930	6640	8840	4760	6800	6730.10	0.94	0	-583	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	646	-24.26	1.79	12	0.18	-277.00	3755.00	22500	20231124	-70.13	6080	20240919	10.53	20550	-67.30	20240415	6080	10.53	20240919	22500	-70.13	20231124	6080	10.53	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
135	20241008	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-100	5	-1.47	99882580	14812	66.04	6770	6930	6640	8840	4760	6800	6743.35	0.94	0	-1183	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	644	-24.19	1.78	12	0.15	-277.00	3755.00	22500	20231124	-70.22	6080	20240919	10.20	20550	-67.40	20240415	6080	10.20	20240919	22500	-70.22	20231124	6080	10.20	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
136	20241008	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-60	5	-0.88	24564750	3627	16.17	6770	6930	6640	8840	4760	6800	6772.74	0.94	0	-706	7080	6940	6810	6670	6540	7010	6740	19	2040	100	4210	10	1	9617527	648	-24.33	1.79	12	0.04	-277.00	3755.00	22500	20231124	-70.04	6080	20240919	10.86	20550	-67.20	20240415	6080	10.86	20240919	22500	-70.04	20231124	6080	10.86	20240919	2.99	N	452160	100	19 억		89978	N	N	0	N	00	N
137	20241007	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	160	2	2.41	152562630	22360	121.83	6700	6950	6680	8630	4650	6640	6823.05	0.84	0	8311	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	654	-24.55	1.81	12	0.23	-277.00	3755.00	22500	20231124	-69.78	6080	20240919	11.84	20550	-66.91	20240415	6080	11.84	20240919	22500	-69.78	20231124	6080	11.84	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
138	20241007	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	200	2	3.01	147192360	21572	117.53	6700	6950	6680	8630	4650	6640	6823.31	0.84	0	7934	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	658	-24.69	1.82	12	0.22	-277.00	3755.00	22500	20231124	-69.60	6080	20240919	12.50	20550	-66.72	20240415	6080	12.50	20240919	22500	-69.60	20231124	6080	12.50	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
139	20241007	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	190	2	2.86	78435790	11546	62.91	6700	6870	6680	8630	4650	6640	6793.33	0.84	0	5975	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	657	-24.66	1.82	12	0.12	-277.00	3755.00	22500	20231124	-69.64	6080	20240919	12.34	20550	-66.76	20240415	6080	12.34	20240919	22500	-69.64	20231124	6080	12.34	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
140	20241007	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	200	2	3.01	60724740	8953	48.78	6700	6870	6680	8630	4650	6640	6782.61	0.84	0	4469	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	658	-24.69	1.82	12	0.09	-277.00	3755.00	22500	20231124	-69.60	6080	20240919	12.50	20550	-66.72	20240415	6080	12.50	20240919	22500	-69.60	20231124	6080	12.50	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
141	20241007	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	170	2	2.56	53753010	7934	43.23	6700	6840	6680	8630	4650	6640	6775.02	0.84	0	4523	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	655	-24.58	1.81	12	0.08	-277.00	3755.00	22500	20231124	-69.73	6080	20240919	12.01	20550	-66.86	20240415	6080	12.01	20240919	22500	-69.73	20231124	6080	12.01	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
142	20241007	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	150	2	2.26	46913350	6927	37.74	6700	6840	6680	8630	4650	6640	6772.54	0.84	0	4142	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	653	-24.51	1.81	12	0.07	-277.00	3755.00	22500	20231124	-69.82	6080	20240919	11.68	20550	-66.96	20240415	6080	11.68	20240919	22500	-69.82	20231124	6080	11.68	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
143	20241007	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	190	2	2.86	34554460	5110	27.84	6700	6840	6680	8630	4650	6640	6762.13	0.84	0	3213	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	657	-24.66	1.82	12	0.05	-277.00	3755.00	22500	20231124	-69.64	6080	20240919	12.34	20550	-66.76	20240415	6080	12.34	20240919	22500	-69.64	20231124	6080	12.34	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
144	20241007	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	60	2	0.90	6324340	941	5.13	6700	6800	6680	8630	4650	6640	6720.87	0.84	0	-46	6946	6792	6716	6562	6486	6755	6525	19	1990	100	4110	10	1	9617527	644	-24.19	1.78	12	0.01	-277.00	3755.00	22500	20231124	-70.22	6080	20240919	10.20	20550	-67.40	20240415	6080	10.20	20240919	22500	-70.22	20231124	6080	10.20	20240919	2.94	N	452160	100	19 억		81098	N	N	0	N	00	N
145	20241004	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-30	5	-0.45	123068040	18214	67.56	6670	6870	6640	8670	4670	6670	6756.85	0.87	0	-2473	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	639	-23.97	1.77	12	0.19	-277.00	3755.00	22500	20231124	-70.49	6080	20240919	9.21	20550	-67.69	20240415	6080	9.21	20240919	22500	-70.49	20231124	6080	9.21	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
146	20241004	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	70	2	1.05	114904820	16987	63.01	6670	6870	6640	8670	4670	6670	6764.28	0.87	0	-2380	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	648	-24.33	1.79	12	0.18	-277.00	3755.00	22500	20231124	-70.04	6080	20240919	10.86	20550	-67.20	20240415	6080	10.86	20240919	22500	-70.04	20231124	6080	10.86	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
147	20241004	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	10	2	0.15	103115260	15227	56.48	6670	6870	6640	8670	4670	6670	6771.87	0.87	0	-3844	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	642	-24.12	1.78	12	0.16	-277.00	3755.00	22500	20231124	-70.31	6080	20240919	9.87	20550	-67.49	20240415	6080	9.87	20240919	22500	-70.31	20231124	6080	9.87	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
148	20241004	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	110	2	1.65	76063150	11223	41.63	6670	6870	6640	8670	4670	6670	6777.43	0.87	0	-3072	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	652	-24.48	1.81	12	0.12	-277.00	3755.00	22500	20231124	-69.87	6080	20240919	11.51	20550	-67.01	20240415	6080	11.51	20240919	22500	-69.87	20231124	6080	11.51	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
149	20241004	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	150	2	2.25	64741630	9555	35.44	6670	6870	6640	8670	4670	6670	6775.68	0.87	0	-3136	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	656	-24.62	1.82	12	0.10	-277.00	3755.00	22500	20231124	-69.69	6080	20240919	12.17	20550	-66.81	20240415	6080	12.17	20240919	22500	-69.69	20231124	6080	12.17	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
150	20241004	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	170	2	2.55	44637250	6603	24.49	6670	6870	6640	8670	4670	6670	6760.15	0.87	0	-2626	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	658	-24.69	1.82	12	0.07	-277.00	3755.00	22500	20231124	-69.60	6080	20240919	12.50	20550	-66.72	20240415	6080	12.50	20240919	22500	-69.60	20231124	6080	12.50	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
151	20241004	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	90	2	1.35	26888190	3988	14.79	6670	6770	6640	8670	4670	6670	6742.27	0.87	0	-2785	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	650	-24.40	1.80	12	0.04	-277.00	3755.00	22500	20231124	-69.96	6080	20240919	11.18	20550	-67.10	20240415	6080	11.18	20240919	22500	-69.96	20231124	6080	11.18	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
152	20241004	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	90	2	1.35	20341060	3016	11.19	6670	6760	6640	8670	4670	6670	6744.38	0.87	0	-2751	6936	6802	6716	6582	6496	6780	6560	19	2000	100	4130	10	1	9617527	650	-24.40	1.80	12	0.03	-277.00	3755.00	22500	20231124	-69.96	6080	20240919	11.18	20550	-67.10	20240415	6080	11.18	20240919	22500	-69.96	20231124	6080	11.18	20240919	2.91	N	452160	100	19 억		83592	N	N	0	N	00	N
153	20241002	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-190	5	-2.77	181016690	26902	54.47	6670	6850	6630	8910	4810	6860	6727.76	0.90	0	-3243	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	641	-24.08	1.78	12	0.28	-277.00	3755.00	22500	20231124	-70.36	6080	20240919	9.70	20550	-67.54	20240415	6080	9.70	20240919	22500	-70.36	20231124	6080	9.70	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
154	20241002	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	-190	5	-2.77	171962230	25547	51.73	6670	6850	6630	8910	4810	6860	6730.19	0.90	0	-3468	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	641	-24.08	1.78	12	0.27	-277.00	3755.00	22500	20231124	-70.36	6080	20240919	9.70	20550	-67.54	20240415	6080	9.70	20240919	22500	-70.36	20231124	6080	9.70	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
155	20241002	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-50	5	-0.73	127945350	18988	38.45	6670	6850	6630	8910	4810	6860	6736.93	0.90	0	-1474	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	655	-24.58	1.81	12	0.20	-277.00	3755.00	22500	20231124	-69.73	6080	20240919	12.01	20550	-66.86	20240415	6080	12.01	20240919	22500	-69.73	20231124	6080	12.01	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
156	20241002	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-80	5	-1.17	119670960	17767	35.97	6670	6850	6630	8910	4810	6860	6734.16	0.90	0	-1284	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	652	-24.48	1.81	12	0.18	-277.00	3755.00	22500	20231124	-69.87	6080	20240919	11.51	20550	-67.01	20240415	6080	11.51	20240919	22500	-69.87	20231124	6080	11.51	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
157	20241002	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-10	5	-0.15	115353100	17131	34.69	6670	6850	6630	8910	4810	6860	6732.09	0.90	0	-1396	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	659	-24.73	1.82	12	0.18	-277.00	3755.00	22500	20231124	-69.56	6080	20240919	12.66	20550	-66.67	20240415	6080	12.66	20240919	22500	-69.56	20231124	6080	12.66	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
158	20241002	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-60	5	-0.87	100101720	14889	30.15	6670	6840	6630	8910	4810	6860	6721.34	0.90	0	-902	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	654	-24.55	1.81	12	0.15	-277.00	3755.00	22500	20231124	-69.78	6080	20240919	11.84	20550	-66.91	20240415	6080	11.84	20240919	22500	-69.78	20231124	6080	11.84	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
159	20241002	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-210	5	-3.06	60728760	9088	18.40	6670	6780	6630	8910	4810	6860	6678.30	0.90	0	-978	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	640	-24.01	1.77	12	0.09	-277.00	3755.00	22500	20231124	-70.44	6080	20240919	9.38	20550	-67.64	20240415	6080	9.38	20240919	22500	-70.44	20231124	6080	9.38	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N
160	20241002	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6680	-180	5	-2.62	19381070	2902	5.88	6670	6780	6630	8910	4810	6860	6665.09	0.90	0	-1880	7186	7022	6886	6722	6586	6955	6655	19	2050	100	4250	10	1	9617527	642	-24.12	1.78	12	0.03	-277.00	3755.00	22500	20231124	-70.31	6080	20240919	9.87	20550	-67.49	20240415	6080	9.87	20240919	22500	-70.31	20231124	6080	9.87	20240919	2.83	N	452160	100	19 억		86754	N	N	0	N	00	N