KissMeData/083500/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	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	150	2	1.62	128195320	13829	164.28	9080	9440	9060	12010	6470	9240	9269.95	8.60	0	6019	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	805	45.36	1.17	12	0.16	207.00	8029.00	17260	20240408	-45.60	8000	20231101	17.38	17260	-45.60	20240408	8500	10.47	20240805	17260	-45.60	20240408	8000	17.38	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
3	20241031	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	160	2	1.73	123980000	13380	158.95	9080	9440	9060	12010	6470	9240	9266.07	8.60	0	5781	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	806	45.41	1.17	12	0.16	207.00	8029.00	17260	20240408	-45.54	8000	20231101	17.50	17260	-45.54	20240408	8500	10.59	20240805	17260	-45.54	20240408	8000	17.50	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
4	20241031	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	180	2	1.95	117446730	12684	150.68	9080	9440	9060	12010	6470	9240	9259.44	8.60	0	5668	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	808	45.51	1.17	12	0.15	207.00	8029.00	17260	20240408	-45.42	8000	20231101	17.75	17260	-45.42	20240408	8500	10.82	20240805	17260	-45.42	20240408	8000	17.75	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
5	20241031	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	130	2	1.41	102712870	11109	131.97	9080	9440	9060	12010	6470	9240	9245.92	8.60	0	4738	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	804	45.27	1.17	12	0.13	207.00	8029.00	17260	20240408	-45.71	8000	20231101	17.12	17260	-45.71	20240408	8500	10.24	20240805	17260	-45.71	20240408	8000	17.12	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
6	20241031	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	110	2	1.19	95759170	10366	123.14	9080	9440	9060	12010	6470	9240	9237.81	8.60	0	4242	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	802	45.17	1.16	12	0.12	207.00	8029.00	17260	20240408	-45.83	8000	20231101	16.88	17260	-45.83	20240408	8500	10.00	20240805	17260	-45.83	20240408	8000	16.88	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
7	20241031	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	140	2	1.52	74827260	8121	96.47	9080	9440	9060	12010	6470	9240	9214.05	8.60	0	2997	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	804	45.31	1.17	12	0.09	207.00	8029.00	17260	20240408	-45.65	8000	20231101	17.25	17260	-45.65	20240408	8500	10.35	20240805	17260	-45.65	20240408	8000	17.25	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
8	20241031	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-70	5	-0.76	46221060	5041	59.88	9080	9260	9060	12010	6470	9240	9169.03	8.60	0	1001	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	786	44.30	1.14	12	0.06	207.00	8029.00	17260	20240408	-46.87	8000	20231101	14.62	17260	-46.87	20240408	8500	7.88	20240805	17260	-46.87	20240408	8000	14.62	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
9	20241031	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-180	5	-1.95	11663450	1284	15.25	9080	9230	9060	12010	6470	9240	9083.68	8.60	0	60	9613	9426	9313	9126	9013	9370	9070	43	2770	500	6460	10	1	8575722	777	43.77	1.13	12	0.01	207.00	8029.00	17260	20240408	-47.51	8000	20231101	13.25	17260	-47.51	20240408	8500	6.59	20240805	17260	-47.51	20240408	8000	13.25	20231101	5.81	N	083500	500	42 억		737833	N	N	0	N	00	N
10	20241030	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-200	5	-2.12	78400960	8418	42.32	9380	9500	9200	12270	6610	9440	9313.50	8.60	0	360	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	792	44.64	1.15	12	0.10	207.00	8029.00	17260	20240408	-46.47	8000	20231101	15.50	17260	-46.47	20240408	8500	8.71	20240805	17260	-46.47	20240408	8000	15.50	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
11	20241030	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-150	5	-1.59	70652140	7580	38.11	9380	9500	9200	12270	6610	9440	9320.86	8.60	0	656	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	797	44.88	1.16	12	0.09	207.00	8029.00	17260	20240408	-46.18	8000	20231101	16.12	17260	-46.18	20240408	8500	9.29	20240805	17260	-46.18	20240408	8000	16.12	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
12	20241030	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-200	5	-2.12	60324890	6467	32.51	9380	9500	9200	12270	6610	9440	9328.11	8.60	0	564	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	792	44.64	1.15	12	0.08	207.00	8029.00	17260	20240408	-46.47	8000	20231101	15.50	17260	-46.47	20240408	8500	8.71	20240805	17260	-46.47	20240408	8000	15.50	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
13	20241030	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-150	5	-1.59	50103100	5364	26.97	9380	9500	9200	12270	6610	9440	9340.62	8.60	0	450	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	797	44.88	1.16	12	0.06	207.00	8029.00	17260	20240408	-46.18	8000	20231101	16.12	17260	-46.18	20240408	8500	9.29	20240805	17260	-46.18	20240408	8000	16.12	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
14	20241030	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-30	5	-0.32	43075110	4610	23.18	9380	9500	9200	12270	6610	9440	9343.84	8.60	0	532	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	807	45.46	1.17	12	0.05	207.00	8029.00	17260	20240408	-45.48	8000	20231101	17.62	17260	-45.48	20240408	8500	10.71	20240805	17260	-45.48	20240408	8000	17.62	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
15	20241030	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-140	5	-1.48	27072510	2888	14.52	9380	9500	9260	12270	6610	9440	9374.14	8.60	0	527	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	798	44.93	1.16	12	0.03	207.00	8029.00	17260	20240408	-46.12	8000	20231101	16.25	17260	-46.12	20240408	8500	9.41	20240805	17260	-46.12	20240408	8000	16.25	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
16	20241030	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	30	2	0.32	21100990	2248	11.30	9380	9500	9280	12270	6610	9440	9386.56	8.60	0	718	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	812	45.75	1.18	12	0.03	207.00	8029.00	17260	20240408	-45.13	8000	20231101	18.38	17260	-45.13	20240408	8500	11.41	20240805	17260	-45.13	20240408	8000	18.38	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
17	20241030	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	60	2	0.64	3021340	323	1.62	9380	9500	9280	12270	6610	9440	9353.99	8.60	0	272	9766	9602	9376	9212	8986	9490	9100	43	2830	500	6600	10	1	8575722	815	45.89	1.18	12	0.00	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8000	18.75	20231101	5.84	N	083500	500	42 억		737469	N	N	0	N	00	N
18	20241029	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-110	5	-1.15	185608880	19842	105.51	9540	9540	9150	12410	6690	9550	9354.33	8.67	0	-5864	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	810	45.60	1.18	12	0.23	207.00	8029.00	17260	20240408	-45.31	8000	20231101	18.00	17260	-45.31	20240408	8500	11.06	20240805	17260	-45.31	20240408	8000	18.00	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
19	20241029	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-130	5	-1.36	154857470	16581	88.17	9540	9540	9150	12410	6690	9550	9339.45	8.67	0	-3171	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	808	45.51	1.17	12	0.19	207.00	8029.00	17260	20240408	-45.42	8000	20231101	17.75	17260	-45.42	20240408	8500	10.82	20240805	17260	-45.42	20240408	8000	17.75	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
20	20241029	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-230	5	-2.41	130876470	14003	74.46	9540	9540	9150	12410	6690	9550	9346.32	8.67	0	-3815	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	799	45.02	1.16	12	0.16	207.00	8029.00	17260	20240408	-46.00	8000	20231101	16.50	17260	-46.00	20240408	8500	9.65	20240805	17260	-46.00	20240408	8000	16.50	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
21	20241029	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-100	5	-1.05	87621050	9327	49.60	9540	9540	9270	12410	6690	9550	9394.34	8.67	0	-4469	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	810	45.65	1.18	12	0.11	207.00	8029.00	17260	20240408	-45.25	8000	20231101	18.12	17260	-45.25	20240408	8500	11.18	20240805	17260	-45.25	20240408	8000	18.12	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
22	20241029	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	-160	5	-1.68	87254410	9288	49.39	9540	9540	9270	12410	6690	9550	9394.32	8.67	0	-4481	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	805	45.36	1.17	12	0.11	207.00	8029.00	17260	20240408	-45.60	8000	20231101	17.38	17260	-45.60	20240408	8500	10.47	20240805	17260	-45.60	20240408	8000	17.38	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
23	20241029	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-130	5	-1.36	64894590	6907	36.73	9540	9540	9270	12410	6690	9550	9395.48	8.67	0	-4292	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	808	45.51	1.17	12	0.08	207.00	8029.00	17260	20240408	-45.42	8000	20231101	17.75	17260	-45.42	20240408	8500	10.82	20240805	17260	-45.42	20240408	8000	17.75	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
24	20241029	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-170	5	-1.78	33494190	3596	19.12	9540	9540	9270	12410	6690	9550	9314.29	8.67	0	-2255	9736	9642	9536	9442	9336	9690	9490	43	2860	500	6680	10	1	8575722	804	45.31	1.17	12	0.04	207.00	8029.00	17260	20240408	-45.65	8000	20231101	17.25	17260	-45.65	20240408	8500	10.35	20240805	17260	-45.65	20240408	8000	17.25	20231101	5.91	N	083500	500	42 억		743336	N	N	0	N	00	N
25	20241028	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-20	5	-0.21	178505030	18806	83.63	9480	9630	9430	12440	6700	9570	9491.92	8.64	0	2118	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	819	46.14	1.19	12	0.22	207.00	8029.00	17260	20240408	-44.67	8000	20231101	19.38	17260	-44.67	20240408	8500	12.35	20240805	17260	-44.67	20240408	8000	19.38	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
26	20241028	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-120	5	-1.25	166606140	17556	78.08	9480	9630	9430	12440	6700	9570	9489.98	8.64	0	2535	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	810	45.65	1.18	12	0.20	207.00	8029.00	17260	20240408	-45.25	8000	20231101	18.12	17260	-45.25	20240408	8500	11.18	20240805	17260	-45.25	20240408	8000	18.12	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
27	20241028	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	0	3	0.00	155498570	16385	72.87	9480	9630	9430	12440	6700	9570	9490.30	8.64	0	3427	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	821	46.23	1.19	12	0.19	207.00	8029.00	17260	20240408	-44.55	8000	20231101	19.62	17260	-44.55	20240408	8500	12.59	20240805	17260	-44.55	20240408	8000	19.62	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
28	20241028	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-30	5	-0.31	148932860	15696	69.80	9480	9630	9430	12440	6700	9570	9488.59	8.64	0	3016	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	818	46.09	1.19	12	0.18	207.00	8029.00	17260	20240408	-44.73	8000	20231101	19.25	17260	-44.73	20240408	8500	12.24	20240805	17260	-44.73	20240408	8000	19.25	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
29	20241028	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-70	5	-0.73	103868260	10933	48.62	9480	9630	9440	12440	6700	9570	9500.44	8.64	0	2862	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	815	45.89	1.18	12	0.13	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8000	18.75	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
30	20241028	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	0	3	0.00	85878340	9035	40.18	9480	9630	9450	12440	6700	9570	9505.07	8.64	0	2972	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	821	46.23	1.19	12	0.11	207.00	8029.00	17260	20240408	-44.55	8000	20231101	19.62	17260	-44.55	20240408	8500	12.59	20240805	17260	-44.55	20240408	8000	19.62	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
31	20241028	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	0	3	0.00	81771190	8605	38.27	9480	9630	9450	12440	6700	9570	9502.75	8.64	0	3170	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	821	46.23	1.19	12	0.10	207.00	8029.00	17260	20240408	-44.55	8000	20231101	19.62	17260	-44.55	20240408	8500	12.59	20240805	17260	-44.55	20240408	8000	19.62	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
32	20241028	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-70	5	-0.73	2420400	255	1.13	9480	9500	9480	12440	6700	9570	9491.76	8.64	0	240	10050	9810	9630	9390	9210	9720	9300	43	2870	500	6690	10	1	8575722	815	45.89	1.18	12	0.00	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8000	18.75	20231101	5.97	N	083500	500	42 억		740649	N	N	0	N	00	N
33	20241025	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-220	5	-2.25	214900160	22486	63.50	9790	9870	9450	12720	6860	9790	9556.89	8.64	0	57	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	821	46.23	1.19	12	0.26	207.00	8029.00	17260	20240408	-44.55	8000	20231101	19.62	17260	-44.55	20240408	8500	12.59	20240805	17260	-44.55	20240408	8000	19.62	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
34	20241025	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-220	5	-2.25	203562450	21301	60.15	9790	9870	9450	12720	6860	9790	9556.47	8.64	0	487	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	821	46.23	1.19	12	0.25	207.00	8029.00	17260	20240408	-44.55	8000	20231101	19.62	17260	-44.55	20240408	8500	12.59	20240805	17260	-44.55	20240408	8000	19.62	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
35	20241025	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-230	5	-2.35	165596030	17305	48.87	9790	9870	9460	12720	6860	9790	9569.26	8.64	0	1075	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	820	46.18	1.19	12	0.20	207.00	8029.00	17260	20240408	-44.61	8000	20231101	19.50	17260	-44.61	20240408	8500	12.47	20240805	17260	-44.61	20240408	8000	19.50	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
36	20241025	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-90	5	-0.92	141488320	14777	41.73	9790	9870	9460	12720	6860	9790	9574.90	8.64	0	859	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	832	46.86	1.21	12	0.17	207.00	8029.00	17260	20240408	-43.80	8000	20231101	21.25	17260	-43.80	20240408	8500	14.12	20240805	17260	-43.80	20240408	8000	21.25	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
37	20241025	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-90	5	-0.92	141362820	14764	41.69	9790	9870	9460	12720	6860	9790	9574.83	8.64	0	849	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	832	46.86	1.21	12	0.17	207.00	8029.00	17260	20240408	-43.80	8000	20231101	21.25	17260	-43.80	20240408	8500	14.12	20240805	17260	-43.80	20240408	8000	21.25	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
38	20241025	110714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-250	5	-2.55	118455590	12374	34.94	9790	9870	9460	12720	6860	9790	9572.94	8.64	0	-647	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	818	46.09	1.19	12	0.14	207.00	8029.00	17260	20240408	-44.73	8000	20231101	19.25	17260	-44.73	20240408	8500	12.24	20240805	17260	-44.73	20240408	8000	19.25	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
39	20241025	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-120	5	-1.23	40614610	4203	11.87	9790	9870	9600	12720	6860	9790	9663.24	8.64	0	-601	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	829	46.71	1.20	12	0.05	207.00	8029.00	17260	20240408	-43.97	8000	20231101	20.88	17260	-43.97	20240408	8500	13.76	20240805	17260	-43.97	20240408	8000	20.88	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
40	20241025	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	70	2	0.72	715400	73	0.21	9790	9870	9790	12720	6860	9790	9800.00	8.64	0	-20	10430	10110	9560	9240	8690	10270	9400	43	2930	500	6850	10	1	8575722	846	47.63	1.23	12	0.00	207.00	8029.00	17260	20240408	-42.87	8000	20231101	23.25	17260	-42.87	20240408	8500	16.00	20240805	17260	-42.87	20240408	8000	23.25	20231101	5.98	N	083500	500	42 억		740584	N	N	0	N	00	N
41	20241024	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	60	2	0.62	338812940	35411	234.96	9770	9880	9010	12640	6820	9730	9568.01	8.69	0	-4542	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	840	47.29	1.22	12	0.41	207.00	8029.00	17260	20240408	-43.28	8000	20231101	22.38	17260	-43.28	20240408	8500	15.18	20240805	17260	-43.28	20240408	8000	22.38	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
42	20241024	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-30	5	-0.31	306855710	32150	213.32	9770	9880	9010	12640	6820	9730	9544.50	8.69	0	-4420	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	832	46.86	1.21	12	0.37	207.00	8029.00	17260	20240408	-43.80	8000	20231101	21.25	17260	-43.80	20240408	8500	14.12	20240805	17260	-43.80	20240408	8000	21.25	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
43	20241024	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-210	5	-2.16	107970690	11269	74.77	9770	9880	9500	12640	6820	9730	9581.21	8.69	0	-2765	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	816	45.99	1.19	12	0.13	207.00	8029.00	17260	20240408	-44.84	8000	20231101	19.00	17260	-44.84	20240408	8500	12.00	20240805	17260	-44.84	20240408	8000	19.00	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
44	20241024	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-190	5	-1.95	91395380	9529	63.23	9770	9880	9500	12640	6820	9730	9591.29	8.69	0	-2556	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	818	46.09	1.19	12	0.11	207.00	8029.00	17260	20240408	-44.73	8000	20231101	19.25	17260	-44.73	20240408	8500	12.24	20240805	17260	-44.73	20240408	8000	19.25	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
45	20241024	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-140	5	-1.44	82579750	8604	57.09	9770	9880	9520	12640	6820	9730	9597.83	8.69	0	-2338	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	822	46.33	1.19	12	0.10	207.00	8029.00	17260	20240408	-44.44	8000	20231101	19.88	17260	-44.44	20240408	8500	12.82	20240805	17260	-44.44	20240408	8000	19.88	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
46	20241024	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-90	5	-0.92	69104280	7193	47.73	9770	9880	9520	12640	6820	9730	9607.16	8.69	0	-1673	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	827	46.57	1.20	12	0.08	207.00	8029.00	17260	20240408	-44.15	8000	20231101	20.50	17260	-44.15	20240408	8500	13.41	20240805	17260	-44.15	20240408	8000	20.50	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
47	20241024	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-60	5	-0.62	58574630	6092	40.42	9770	9880	9540	12640	6820	9730	9615.01	8.69	0	-1697	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	829	46.71	1.20	12	0.07	207.00	8029.00	17260	20240408	-43.97	8000	20231101	20.88	17260	-43.97	20240408	8500	13.76	20240805	17260	-43.97	20240408	8000	20.88	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
48	20241024	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-10	5	-0.10	2138590	221	1.47	9770	9770	9580	12640	6820	9730	9676.88	8.69	0	59	10130	9930	9800	9600	9470	10030	9700	43	2910	500	6810	10	1	8575722	834	46.96	1.21	12	0.00	207.00	8029.00	17260	20240408	-43.68	8000	20231101	21.50	17260	-43.68	20240408	8500	14.35	20240805	17260	-43.68	20240408	8000	21.50	20231101	5.99	N	083500	500	42 억		745129	N	N	0	N	00	N
49	20241023	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	30	2	0.31	146359710	14921	61.08	9700	10000	9670	12610	6790	9700	9810.60	8.67	0	2032	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	834	47.00	1.21	12	0.17	207.00	8029.00	17260	20240408	-43.63	8000	20231101	21.62	17260	-43.63	20240408	8500	14.47	20240805	17260	-43.63	20240408	8000	21.62	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
50	20241023	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	80	2	0.82	123120090	12534	51.31	9700	10000	9670	12610	6790	9700	9822.89	8.67	0	1945	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	839	47.25	1.22	12	0.15	207.00	8029.00	17260	20240408	-43.34	8000	20231101	22.25	17260	-43.34	20240408	8500	15.06	20240805	17260	-43.34	20240408	8000	22.25	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
51	20241023	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	230	2	2.37	87218360	8861	36.27	9700	10000	9670	12610	6790	9700	9842.95	8.67	0	-252	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	852	47.97	1.24	12	0.10	207.00	8029.00	17260	20240408	-42.47	8000	20231101	24.12	17260	-42.47	20240408	8500	16.82	20240805	17260	-42.47	20240408	8000	24.12	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
52	20241023	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	250	2	2.58	85916570	8730	35.73	9700	10000	9670	12610	6790	9700	9841.53	8.67	0	-259	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	853	48.07	1.24	12	0.10	207.00	8029.00	17260	20240408	-42.35	8000	20231101	24.38	17260	-42.35	20240408	8500	17.06	20240805	17260	-42.35	20240408	8000	24.38	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
53	20241023	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	270	2	2.78	82881010	8424	34.48	9700	10000	9670	12610	6790	9700	9838.68	8.67	0	-287	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	855	48.16	1.24	12	0.10	207.00	8029.00	17260	20240408	-42.24	8000	20231101	24.62	17260	-42.24	20240408	8500	17.29	20240805	17260	-42.24	20240408	8000	24.62	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
54	20241023	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	150	2	1.55	64512010	6564	26.87	9700	10000	9670	12610	6790	9700	9828.16	8.67	0	-1620	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	845	47.58	1.23	12	0.08	207.00	8029.00	17260	20240408	-42.93	8000	20231101	23.12	17260	-42.93	20240408	8500	15.88	20240805	17260	-42.93	20240408	8000	23.12	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
55	20241023	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	190	2	1.96	40186680	4090	16.74	9700	10000	9670	12610	6790	9700	9825.59	8.67	0	-1981	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	848	47.78	1.23	12	0.05	207.00	8029.00	17260	20240408	-42.70	8000	20231101	23.62	17260	-42.70	20240408	8500	16.35	20240805	17260	-42.70	20240408	8000	23.62	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
56	20241023	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	270	2	2.78	17151080	1736	7.11	9700	10000	9700	12610	6790	9700	9879.65	8.67	0	-650	10200	9950	9810	9560	9420	9880	9490	43	2910	500	6790	10	1	8575722	855	48.16	1.24	12	0.02	207.00	8029.00	17260	20240408	-42.24	8000	20231101	24.62	17260	-42.24	20240408	8500	17.29	20240805	17260	-42.24	20240408	8000	24.62	20231101	6.15	N	083500	500	42 억		743094	N	N	0	N	00	N
57	20241022	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-400	5	-3.96	240758810	24379	32.47	10050	10060	9670	13130	7070	10100	9875.97	8.73	0	-5737	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	832	46.86	1.21	12	0.28	207.00	8029.00	17260	20240408	-43.80	8000	20231101	21.25	17260	-43.80	20240408	8500	14.12	20240805	17260	-43.80	20240408	8000	21.25	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
58	20241022	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-360	5	-3.56	232640080	23546	31.36	10050	10060	9670	13130	7070	10100	9880.24	8.73	0	-5454	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	835	47.05	1.21	12	0.27	207.00	8029.00	17260	20240408	-43.57	8000	20231101	21.75	17260	-43.57	20240408	8500	14.59	20240805	17260	-43.57	20240408	8000	21.75	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
59	20241022	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	-280	5	-2.77	214914140	21740	28.96	10050	10060	9670	13130	7070	10100	9885.66	8.73	0	-4537	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	842	47.44	1.22	12	0.25	207.00	8029.00	17260	20240408	-43.11	8000	20231101	22.75	17260	-43.11	20240408	8500	15.53	20240805	17260	-43.11	20240408	8000	22.75	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
60	20241022	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-410	5	-4.06	187941680	18975	25.27	10050	10060	9690	13130	7070	10100	9904.70	8.73	0	-3589	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	831	46.81	1.21	12	0.22	207.00	8029.00	17260	20240408	-43.86	8000	20231101	21.12	17260	-43.86	20240408	8500	14.00	20240805	17260	-43.86	20240408	8000	21.12	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
61	20241022	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-300	5	-2.97	170927590	17228	22.95	10050	10060	9750	13130	7070	10100	9921.50	8.73	0	-2017	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	840	47.34	1.22	12	0.20	207.00	8029.00	17260	20240408	-43.22	8000	20231101	22.50	17260	-43.22	20240408	8500	15.29	20240805	17260	-43.22	20240408	8000	22.50	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
62	20241022	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-340	5	-3.37	168494410	16979	22.61	10050	10060	9750	13130	7070	10100	9923.69	8.73	0	-1794	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	837	47.15	1.22	12	0.20	207.00	8029.00	17260	20240408	-43.45	8000	20231101	22.00	17260	-43.45	20240408	8500	14.82	20240805	17260	-43.45	20240408	8000	22.00	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
63	20241022	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-200	5	-1.98	154709650	15571	20.74	10050	10060	9750	13130	7070	10100	9935.76	8.73	0	-1752	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	849	47.83	1.23	12	0.18	207.00	8029.00	17260	20240408	-42.64	8000	20231101	23.75	17260	-42.64	20240408	8500	16.47	20240805	17260	-42.64	20240408	8000	23.75	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
64	20241022	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-50	5	-0.50	2262650	226	0.30	10050	10060	9940	13130	7070	10100	10011.73	8.73	0	-38	10620	10360	9940	9680	9260	10490	9810	43	3030	500	7070	10	1	8575722	862	48.55	1.25	12	0.00	207.00	8029.00	17260	20240408	-41.77	8000	20231101	25.62	17260	-41.77	20240408	8500	18.24	20240805	17260	-41.77	20240408	8000	25.62	20231101	6.21	N	083500	500	42 억		748776	N	N	0	N	00	N
65	20241021	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	200	2	2.02	738985440	75072	233.50	9790	10200	9520	12870	6930	9900	9843.69	8.79	0	-5293	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	866	48.79	1.26	12	0.88	207.00	8029.00	17260	20240408	-41.48	8000	20231101	26.25	17260	-41.48	20240408	8500	18.82	20240805	17260	-41.48	20240408	8000	26.25	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
66	20241021	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	250	2	2.53	722994660	73491	228.58	9790	10200	9520	12870	6930	9900	9837.87	8.79	0	-5085	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	870	49.03	1.26	12	0.86	207.00	8029.00	17260	20240408	-41.19	8000	20231101	26.88	17260	-41.19	20240408	8500	19.41	20240805	17260	-41.19	20240408	8000	26.88	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
67	20241021	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-10	5	-0.10	499137300	50951	158.47	9790	10000	9520	12870	6930	9900	9796.42	8.79	0	-3406	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	848	47.78	1.23	12	0.59	207.00	8029.00	17260	20240408	-42.70	8000	20231101	23.62	17260	-42.70	20240408	8500	16.35	20240805	17260	-42.70	20240408	8000	23.62	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
68	20241021	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	0	3	0.00	478972160	48911	152.13	9790	10000	9520	12870	6930	9900	9792.73	8.79	0	-2792	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	849	47.83	1.23	12	0.57	207.00	8029.00	17260	20240408	-42.64	8000	20231101	23.75	17260	-42.64	20240408	8500	16.47	20240805	17260	-42.64	20240408	8000	23.75	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
69	20241021	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-10	5	-0.10	423120070	43258	134.55	9790	10000	9520	12870	6930	9900	9781.31	8.79	0	-852	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	848	47.78	1.23	12	0.50	207.00	8029.00	17260	20240408	-42.70	8000	20231101	23.62	17260	-42.70	20240408	8500	16.35	20240805	17260	-42.70	20240408	8000	23.62	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
70	20241021	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-10	5	-0.10	341936840	35023	108.93	9790	10000	9520	12870	6930	9900	9763.21	8.79	0	-6	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	848	47.78	1.23	12	0.41	207.00	8029.00	17260	20240408	-42.70	8000	20231101	23.62	17260	-42.70	20240408	8500	16.35	20240805	17260	-42.70	20240408	8000	23.62	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
71	20241021	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-100	5	-1.01	222286740	22881	71.17	9790	10000	9520	12870	6930	9900	9714.90	8.79	0	-2343	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	840	47.34	1.22	12	0.27	207.00	8029.00	17260	20240408	-43.22	8000	20231101	22.50	17260	-43.22	20240408	8500	15.29	20240805	17260	-43.22	20240408	8000	22.50	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
72	20241021	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-240	5	-2.42	15553320	1605	4.99	9790	9790	9630	12870	6930	9900	9690.54	8.79	0	-68	10400	10150	9810	9560	9220	9980	9390	43	2970	500	6930	10	1	8575722	828	46.67	1.20	12	0.02	207.00	8029.00	17260	20240408	-44.03	8000	20231101	20.75	17260	-44.03	20240408	8500	13.65	20240805	17260	-44.03	20240408	8000	20.75	20231101	6.30	N	083500	500	42 억		754120	N	N	0	N	00	N
73	20241018	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-60	5	-0.60	306607570	31834	440.37	10050	10060	9470	12940	6980	9960	9631.43	8.84	0	-4304	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	849	47.83	1.23	12	0.37	207.00	8029.00	17260	20240408	-42.64	8000	20231101	23.75	17260	-42.64	20240408	8500	16.47	20240805	17260	-42.64	20240408	8000	23.75	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
74	20241018	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-410	5	-4.12	279683240	29091	402.42	10050	10060	9470	12940	6980	9960	9614.08	8.84	0	-3147	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	819	46.14	1.19	12	0.34	207.00	8029.00	17260	20240408	-44.67	8000	20231101	19.38	17260	-44.67	20240408	8500	12.35	20240805	17260	-44.67	20240408	8000	19.38	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
75	20241018	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-260	5	-2.61	268418990	27912	386.11	10050	10060	9470	12940	6980	9960	9616.62	8.84	0	-3492	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	832	46.86	1.21	12	0.33	207.00	8029.00	17260	20240408	-43.80	8000	20231101	21.25	17260	-43.80	20240408	8500	14.12	20240805	17260	-43.80	20240408	8000	21.25	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
76	20241018	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-460	5	-4.62	214979730	22335	308.96	10050	10060	9470	12940	6980	9960	9625.24	8.84	0	-3411	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	815	45.89	1.18	12	0.26	207.00	8029.00	17260	20240408	-44.96	8000	20231101	18.75	17260	-44.96	20240408	8500	11.76	20240805	17260	-44.96	20240408	8000	18.75	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
77	20241018	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	-270	5	-2.71	138774790	14335	198.30	10050	10060	9550	12940	6980	9960	9680.84	8.84	0	-4563	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	831	46.81	1.21	12	0.17	207.00	8029.00	17260	20240408	-43.86	8000	20231101	21.12	17260	-43.86	20240408	8500	14.00	20240805	17260	-43.86	20240408	8000	21.12	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
78	20241018	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-310	5	-3.11	102104110	10523	145.57	10050	10060	9550	12940	6980	9960	9702.95	8.84	0	-5607	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	828	46.62	1.20	12	0.12	207.00	8029.00	17260	20240408	-44.09	8000	20231101	20.62	17260	-44.09	20240408	8500	13.53	20240805	17260	-44.09	20240408	8000	20.62	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
79	20241018	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-50	5	-0.50	64513100	6657	92.09	10050	10060	9550	12940	6980	9960	9691.02	8.84	0	-3887	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	850	47.87	1.23	12	0.08	207.00	8029.00	17260	20240408	-42.58	8000	20231101	23.88	17260	-42.58	20240408	8500	16.59	20240805	17260	-42.58	20240408	8000	23.88	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
80	20241018	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	90	2	0.90	1879670	187	2.59	10050	10060	10050	12940	6980	9960	10051.71	8.84	0	-170	10140	10050	9900	9810	9660	10095	9855	43	2980	500	6970	10	1	8575722	862	48.55	1.25	12	0.00	207.00	8029.00	17260	20240408	-41.77	8000	20231101	25.62	17260	-41.77	20240408	8500	18.24	20240805	17260	-41.77	20240408	8000	25.62	20231101	6.30	N	083500	500	42 억		758424	N	N	0	N	00	N
81	20241017	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	120	2	1.22	71255360	7229	26.37	9830	9990	9750	12790	6890	9840	9856.88	8.87	0	-2443	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	854	48.12	1.24	12	0.08	207.00	8029.00	17260	20240408	-42.29	8000	20231101	24.50	17260	-42.29	20240408	8500	17.18	20240805	17260	-42.29	20240408	8000	24.50	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
82	20241017	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	110	2	1.12	65479100	6649	24.26	9830	9990	9750	12790	6890	9840	9847.96	8.87	0	-2267	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	853	48.07	1.24	12	0.08	207.00	8029.00	17260	20240408	-42.35	8000	20231101	24.38	17260	-42.35	20240408	8500	17.06	20240805	17260	-42.35	20240408	8000	24.38	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
83	20241017	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	110	2	1.12	60873790	6186	22.57	9830	9990	9750	12790	6890	9840	9840.57	8.87	0	-2236	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	853	48.07	1.24	12	0.07	207.00	8029.00	17260	20240408	-42.35	8000	20231101	24.38	17260	-42.35	20240408	8500	17.06	20240805	17260	-42.35	20240408	8000	24.38	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
84	20241017	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	50	2	0.51	41768080	4245	15.49	9830	9990	9750	12790	6890	9840	9839.36	8.87	0	-1933	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	848	47.78	1.23	12	0.05	207.00	8029.00	17260	20240408	-42.70	8000	20231101	23.62	17260	-42.70	20240408	8500	16.35	20240805	17260	-42.70	20240408	8000	23.62	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
85	20241017	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	0	3	0.00	37404390	3803	13.87	9830	9990	9750	12790	6890	9840	9835.50	8.87	0	-1801	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	844	47.54	1.23	12	0.04	207.00	8029.00	17260	20240408	-42.99	8000	20231101	23.00	17260	-42.99	20240408	8500	15.76	20240805	17260	-42.99	20240408	8000	23.00	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
86	20241017	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-40	5	-0.41	28494090	2896	10.56	9830	9990	9750	12790	6890	9840	9839.12	8.87	0	-1628	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	840	47.34	1.22	12	0.03	207.00	8029.00	17260	20240408	-43.22	8000	20231101	22.50	17260	-43.22	20240408	8500	15.29	20240805	17260	-43.22	20240408	8000	22.50	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
87	20241017	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	10	2	0.10	10713820	1087	3.97	9830	9990	9750	12790	6890	9840	9856.32	8.87	0	-227	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	845	47.58	1.23	12	0.01	207.00	8029.00	17260	20240408	-42.93	8000	20231101	23.12	17260	-42.93	20240408	8500	15.88	20240805	17260	-42.93	20240408	8000	23.12	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
88	20241017	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	150	2	1.52	3722370	380	1.39	9830	9990	9750	12790	6890	9840	9795.71	8.87	0	130	10113	9976	9803	9666	9493	10045	9735	43	2950	500	6880	10	1	8575722	857	48.26	1.24	12	0.00	207.00	8029.00	17260	20240408	-42.12	8000	20231101	24.88	17260	-42.12	20240408	8500	17.53	20240805	17260	-42.12	20240408	8000	24.88	20231101	6.30	N	083500	500	42 억		760867	N	N	0	N	00	N
89	20241016	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-100	5	-1.01	266093740	27399	241.06	9630	9940	9630	12920	6960	9940	9711.80	8.88	0	-692	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	844	47.54	1.23	12	0.32	207.00	8029.00	17260	20240408	-42.99	8000	20231101	23.00	17260	-42.99	20240408	8500	15.76	20240805	17260	-42.99	20240408	8000	23.00	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
90	20241016	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-90	5	-0.91	257773440	26554	233.63	9630	9940	9630	12920	6960	9940	9707.52	8.88	0	-656	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	845	47.58	1.23	12	0.31	207.00	8029.00	17260	20240408	-42.93	8000	20231101	23.12	17260	-42.93	20240408	8500	15.88	20240805	17260	-42.93	20240408	8000	23.12	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
91	20241016	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-70	5	-0.70	246518590	25406	223.53	9630	9940	9630	12920	6960	9940	9703.16	8.88	0	-281	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	846	47.68	1.23	12	0.30	207.00	8029.00	17260	20240408	-42.82	8000	20231101	23.38	17260	-42.82	20240408	8500	16.12	20240805	17260	-42.82	20240408	8000	23.38	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
92	20241016	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-30	5	-0.30	239017100	24642	216.80	9630	9940	9630	12920	6960	9940	9699.58	8.88	0	-231	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	850	47.87	1.23	12	0.29	207.00	8029.00	17260	20240408	-42.58	8000	20231101	23.88	17260	-42.58	20240408	8500	16.59	20240805	17260	-42.58	20240408	8000	23.88	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
93	20241016	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	-120	5	-1.21	225844780	23309	205.08	9630	9940	9630	12920	6960	9940	9689.17	8.88	0	644	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	842	47.44	1.22	12	0.27	207.00	8029.00	17260	20240408	-43.11	8000	20231101	22.75	17260	-43.11	20240408	8500	15.53	20240805	17260	-43.11	20240408	8000	22.75	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
94	20241016	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-100	5	-1.01	214842070	22190	195.23	9630	9940	9630	12920	6960	9940	9681.93	8.88	0	1443	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	844	47.54	1.23	12	0.26	207.00	8029.00	17260	20240408	-42.99	8000	20231101	23.00	17260	-42.99	20240408	8500	15.76	20240805	17260	-42.99	20240408	8000	23.00	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
95	20241016	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	-200	5	-2.01	186085320	19233	169.22	9630	9940	9630	12920	6960	9940	9675.31	8.88	0	83	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	835	47.05	1.21	12	0.22	207.00	8029.00	17260	20240408	-43.57	8000	20231101	21.75	17260	-43.57	20240408	8500	14.59	20240805	17260	-43.57	20240408	8000	21.75	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
96	20241016	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-190	5	-1.91	131907660	13655	120.14	9630	9940	9630	12920	6960	9940	9660.03	8.88	0	394	10413	10176	10043	9806	9673	10110	9740	43	2980	500	6950	10	1	8575722	836	47.10	1.21	12	0.16	207.00	8029.00	17260	20240408	-43.51	8000	20231101	21.88	17260	-43.51	20240408	8500	14.71	20240805	17260	-43.51	20240408	8000	21.88	20231101	6.30	N	083500	500	42 억		761559	N	N	0	N	00	N
97	20241015	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-80	5	-0.80	113091760	11284	112.68	10030	10280	9910	13020	7020	10020	10022.31	8.97	0	-7411	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	852	48.02	1.24	12	0.13	207.00	8029.00	17260	20240408	-42.41	8000	20231101	24.25	17260	-42.41	20240408	8500	16.94	20240805	17260	-42.41	20240408	8000	24.25	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
98	20241015	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-20	5	-0.20	106599520	10632	106.17	10030	10280	9910	13020	7020	10020	10026.29	8.97	0	-7407	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	858	48.31	1.25	12	0.12	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
99	20241015	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	0	3	0.00	106028380	10575	105.60	10030	10280	9910	13020	7020	10020	10026.32	8.97	0	-7382	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	859	48.41	1.25	12	0.12	207.00	8029.00	17260	20240408	-41.95	8000	20231101	25.25	17260	-41.95	20240408	8500	17.88	20240805	17260	-41.95	20240408	8000	25.25	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
100	20241015	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	10	2	0.10	103946780	10367	103.53	10030	10280	9910	13020	7020	10020	10026.70	8.97	0	-7360	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	860	48.45	1.25	12	0.12	207.00	8029.00	17260	20240408	-41.89	8000	20231101	25.38	17260	-41.89	20240408	8500	18.00	20240805	17260	-41.89	20240408	8000	25.38	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
101	20241015	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	20	2	0.20	98874750	9861	98.47	10030	10280	9910	13020	7020	10020	10026.85	8.97	0	-7169	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	861	48.50	1.25	12	0.11	207.00	8029.00	17260	20240408	-41.83	8000	20231101	25.50	17260	-41.83	20240408	8500	18.12	20240805	17260	-41.83	20240408	8000	25.50	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
102	20241015	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-50	5	-0.50	98042590	9778	97.64	10030	10280	9910	13020	7020	10020	10026.86	8.97	0	-7118	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	855	48.16	1.24	12	0.11	207.00	8029.00	17260	20240408	-42.24	8000	20231101	24.62	17260	-42.24	20240408	8500	17.29	20240805	17260	-42.24	20240408	8000	24.62	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
103	20241015	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	100	2	1.00	25773720	2571	25.67	10030	10280	9910	13020	7020	10020	10024.78	8.97	0	-188	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	868	48.89	1.26	12	0.03	207.00	8029.00	17260	20240408	-41.37	8000	20231101	26.50	17260	-41.37	20240408	8500	19.06	20240805	17260	-41.37	20240408	8000	26.50	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
104	20241015	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	60	2	0.60	10546000	1048	10.47	10030	10280	10030	13020	7020	10020	10062.98	8.97	0	68	10366	10192	9976	9802	9586	10280	9890	43	3000	500	7010	10	1	8575722	864	48.70	1.26	12	0.01	207.00	8029.00	17260	20240408	-41.60	8000	20231101	26.00	17260	-41.60	20240408	8500	18.59	20240805	17260	-41.60	20240408	8000	26.00	20231101	6.31	N	083500	500	42 억		768962	N	N	0	N	00	N
105	20241014	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	0	3	0.00	99547130	10014	165.33	9950	10150	9760	13020	7020	10020	9940.80	8.96	0	202	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	859	48.41	1.25	12	0.12	207.00	8029.00	17260	20240408	-41.95	8000	20231101	25.25	17260	-41.95	20240408	8500	17.88	20240805	17260	-41.95	20240408	8000	25.25	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
106	20241014	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-100	5	-1.00	95172620	9577	158.11	9950	10150	9760	13020	7020	10020	9937.62	8.96	0	464	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	851	47.92	1.24	12	0.11	207.00	8029.00	17260	20240408	-42.53	8000	20231101	24.00	17260	-42.53	20240408	8500	16.71	20240805	17260	-42.53	20240408	8000	24.00	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
107	20241014	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-20	5	-0.20	91838730	9243	152.60	9950	10150	9760	13020	7020	10020	9936.03	8.96	0	372	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	858	48.31	1.25	12	0.11	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
108	20241014	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-50	5	-0.50	86495130	8707	143.75	9950	10150	9760	13020	7020	10020	9933.98	8.96	0	465	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	855	48.16	1.24	12	0.10	207.00	8029.00	17260	20240408	-42.24	8000	20231101	24.62	17260	-42.24	20240408	8500	17.29	20240805	17260	-42.24	20240408	8000	24.62	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
109	20241014	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-20	5	-0.20	85256730	8583	141.70	9950	10150	9760	13020	7020	10020	9933.21	8.96	0	478	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	858	48.31	1.25	12	0.10	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
110	20241014	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-110	5	-1.10	81335810	8191	135.23	9950	10150	9760	13020	7020	10020	9929.90	8.96	0	651	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	850	47.87	1.23	12	0.10	207.00	8029.00	17260	20240408	-42.58	8000	20231101	23.88	17260	-42.58	20240408	8500	16.59	20240805	17260	-42.58	20240408	8000	23.88	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
111	20241014	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	80	2	0.80	64589670	6512	107.51	9950	10150	9760	13020	7020	10020	9918.56	8.96	0	1048	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	866	48.79	1.26	12	0.08	207.00	8029.00	17260	20240408	-41.48	8000	20231101	26.25	17260	-41.48	20240408	8500	18.82	20240805	17260	-41.48	20240408	8000	26.25	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
112	20241014	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-20	5	-0.20	6861890	691	11.41	9950	10080	9760	13020	7020	10020	9930.38	8.96	0	-25	10266	10142	10026	9902	9786	10205	9965	43	3000	500	7010	10	1	8575722	858	48.31	1.25	12	0.01	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.28	N	083500	500	42 억		768760	N	N	0	N	00	N
113	20241011	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	10	2	0.10	59050850	5910	26.38	9910	10150	9910	13010	7010	10010	9991.68	8.96	0	493	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	859	48.41	1.25	12	0.07	207.00	8029.00	17260	20240408	-41.95	8000	20231101	25.25	17260	-41.95	20240408	8500	17.88	20240805	17260	-41.95	20240408	8000	25.25	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
114	20241011	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	40	2	0.40	56573070	5662	25.27	9910	10150	9910	13010	7010	10010	9991.71	8.96	0	518	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	862	48.55	1.25	12	0.07	207.00	8029.00	17260	20240408	-41.77	8000	20231101	25.62	17260	-41.77	20240408	8500	18.24	20240805	17260	-41.77	20240408	8000	25.62	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
115	20241011	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-10	5	-0.10	48304080	4834	21.58	9910	10150	9910	13010	7010	10010	9992.57	8.96	0	713	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	858	48.31	1.25	12	0.06	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
116	20241011	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	30	2	0.30	42903460	4294	19.17	9910	10150	9910	13010	7010	10010	9991.49	8.96	0	1106	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	861	48.50	1.25	12	0.05	207.00	8029.00	17260	20240408	-41.83	8000	20231101	25.50	17260	-41.83	20240408	8500	18.12	20240805	17260	-41.83	20240408	8000	25.50	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
117	20241011	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	80	2	0.80	36553610	3661	16.34	9910	10150	9910	13010	7010	10010	9984.60	8.96	0	858	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	865	48.74	1.26	12	0.04	207.00	8029.00	17260	20240408	-41.54	8000	20231101	26.12	17260	-41.54	20240408	8500	18.71	20240805	17260	-41.54	20240408	8000	26.12	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
118	20241011	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	20	2	0.20	35137910	3520	15.71	9910	10150	9910	13010	7010	10010	9982.36	8.96	0	757	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	860	48.45	1.25	12	0.04	207.00	8029.00	17260	20240408	-41.89	8000	20231101	25.38	17260	-41.89	20240408	8500	18.00	20240805	17260	-41.89	20240408	8000	25.38	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
119	20241011	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	20	2	0.20	18786540	1887	8.42	9910	10140	9910	13010	7010	10010	9955.77	8.96	0	231	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	860	48.45	1.25	12	0.02	207.00	8029.00	17260	20240408	-41.89	8000	20231101	25.38	17260	-41.89	20240408	8500	18.00	20240805	17260	-41.89	20240408	8000	25.38	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
120	20241011	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	80	2	0.80	4196530	423	1.89	9910	10140	9910	13010	7010	10010	9920.87	8.96	0	10	10583	10296	10123	9836	9663	10210	9750	43	3000	500	7000	10	1	8575722	865	48.74	1.26	12	0.00	207.00	8029.00	17260	20240408	-41.54	8000	20231101	26.12	17260	-41.54	20240408	8500	18.71	20240805	17260	-41.54	20240408	8000	26.12	20231101	6.24	N	083500	500	42 억		768267	N	N	0	N	00	N
121	20241010	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-170	5	-1.67	224955580	22298	94.52	10290	10410	9950	13230	7130	10180	10088.60	9.02	0	-5255	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	858	48.36	1.25	12	0.26	207.00	8029.00	17260	20240408	-42.00	8000	20231101	25.12	17260	-42.00	20240408	8500	17.76	20240805	17260	-42.00	20240408	8000	25.12	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
122	20241010	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-210	5	-2.06	205249120	20321	86.14	10290	10410	9970	13230	7130	10180	10100.35	9.02	0	-3809	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	855	48.16	1.24	12	0.24	207.00	8029.00	17260	20240408	-42.24	8000	20231101	24.62	17260	-42.24	20240408	8500	17.29	20240805	17260	-42.24	20240408	8000	24.62	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
123	20241010	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-120	5	-1.18	180405520	17837	75.61	10290	10410	9970	13230	7130	10180	10114.12	9.02	0	-1584	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	863	48.60	1.25	12	0.21	207.00	8029.00	17260	20240408	-41.71	8000	20231101	25.75	17260	-41.71	20240408	8500	18.35	20240805	17260	-41.71	20240408	8000	25.75	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
124	20241010	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-40	5	-0.39	177029170	17502	74.19	10290	10410	9970	13230	7130	10180	10114.80	9.02	0	-1363	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	870	48.99	1.26	12	0.20	207.00	8029.00	17260	20240408	-41.25	8000	20231101	26.75	17260	-41.25	20240408	8500	19.29	20240805	17260	-41.25	20240408	8000	26.75	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
125	20241010	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-90	5	-0.88	169260110	16732	70.93	10290	10410	9970	13230	7130	10180	10115.95	9.02	0	-1178	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	865	48.74	1.26	12	0.20	207.00	8029.00	17260	20240408	-41.54	8000	20231101	26.12	17260	-41.54	20240408	8500	18.71	20240805	17260	-41.54	20240408	8000	26.12	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
126	20241010	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-180	5	-1.77	161999410	16012	67.87	10290	10410	9970	13230	7130	10180	10117.38	9.02	0	-1146	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	858	48.31	1.25	12	0.19	207.00	8029.00	17260	20240408	-42.06	8000	20231101	25.00	17260	-42.06	20240408	8500	17.65	20240805	17260	-42.06	20240408	8000	25.00	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
127	20241010	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-140	5	-1.38	103747400	10190	43.19	10290	10410	10030	13230	7130	10180	10181.30	9.02	0	-217	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	861	48.50	1.25	12	0.12	207.00	8029.00	17260	20240408	-41.83	8000	20231101	25.50	17260	-41.83	20240408	8500	18.12	20240805	17260	-41.83	20240408	8000	25.50	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
128	20241010	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	0	3	0.00	52481400	5130	21.75	10290	10410	10180	13230	7130	10180	10230.29	9.02	0	568	10746	10462	10286	10002	9826	10375	9915	43	3050	500	7120	10	1	8575722	873	49.18	1.27	12	0.06	207.00	8029.00	17260	20240408	-41.02	8000	20231101	27.25	17260	-41.02	20240408	8500	19.76	20240805	17260	-41.02	20240408	8000	27.25	20231101	6.29	N	083500	500	42 억		773522	N	N	0	N	00	N
129	20241008	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-470	5	-4.41	242112640	23591	43.49	10550	10570	10110	13840	7460	10650	10262.89	9.22	0	-17008	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	873	49.18	1.27	12	0.28	207.00	8029.00	17260	20240408	-41.02	8000	20231101	27.25	17260	-41.02	20240408	8500	19.76	20240805	17260	-41.02	20240408	8000	27.25	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
130	20241008	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-480	5	-4.51	225739640	21994	40.54	10550	10570	10110	13840	7460	10650	10263.66	9.22	0	-16190	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	872	49.13	1.27	12	0.26	207.00	8029.00	17260	20240408	-41.08	8000	20231101	27.12	17260	-41.08	20240408	8500	19.65	20240805	17260	-41.08	20240408	8000	27.12	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
131	20241008	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-520	5	-4.88	181458640	17641	32.52	10550	10570	10110	13840	7460	10650	10286.15	9.22	0	-13160	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	869	48.94	1.26	12	0.21	207.00	8029.00	17260	20240408	-41.31	8000	20231101	26.63	17260	-41.31	20240408	8500	19.18	20240805	17260	-41.31	20240408	8000	26.63	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
132	20241008	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-400	5	-3.76	142443740	13808	25.45	10550	10570	10170	13840	7460	10650	10315.98	9.22	0	-9999	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	879	49.52	1.28	12	0.16	207.00	8029.00	17260	20240408	-40.61	8000	20231101	28.12	17260	-40.61	20240408	8500	20.59	20240805	17260	-40.61	20240408	8000	28.12	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
133	20241008	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	-360	5	-3.38	139708830	13541	24.96	10550	10570	10170	13840	7460	10650	10317.42	9.22	0	-9743	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	882	49.71	1.28	12	0.16	207.00	8029.00	17260	20240408	-40.38	8000	20231101	28.62	17260	-40.38	20240408	8500	21.06	20240805	17260	-40.38	20240408	8000	28.62	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
134	20241008	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-450	5	-4.23	117649830	11379	20.98	10550	10570	10200	13840	7460	10650	10339.15	9.22	0	-7725	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	875	49.28	1.27	12	0.13	207.00	8029.00	17260	20240408	-40.90	8000	20231101	27.50	17260	-40.90	20240408	8500	20.00	20240805	17260	-40.90	20240408	8000	27.50	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
135	20241008	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-230	5	-2.16	63970160	6142	11.32	10550	10570	10280	13840	7460	10650	10415.12	9.22	0	-3250	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	894	50.34	1.30	12	0.07	207.00	8029.00	17260	20240408	-39.63	8000	20231101	30.25	17260	-39.63	20240408	8500	22.59	20240805	17260	-39.63	20240408	8000	30.25	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
136	20241008	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-170	5	-1.60	15938950	1520	2.80	10550	10550	10410	13840	7460	10650	10485.94	9.22	0	770	11050	10850	10450	10250	9850	10950	10350	43	3190	500	7450	10	1	8575722	899	50.63	1.31	12	0.02	207.00	8029.00	17260	20240408	-39.28	8000	20231101	31.00	17260	-39.28	20240408	8500	23.29	20240805	17260	-39.28	20240408	8000	31.00	20231101	6.35	N	083500	500	42 억		790523	N	N	0	N	00	N
137	20241007	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	450	2	4.41	554468650	54099	862.14	10200	10650	10050	13260	7140	10200	10248.33	8.84	0	20947	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	913	51.45	1.33	12	0.63	207.00	8029.00	17260	20240408	-38.30	8000	20231101	33.12	17260	-38.30	20240408	8500	25.29	20240805	17260	-38.30	20240408	8000	33.12	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
138	20241007	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	230	2	2.25	504695160	49378	786.90	10200	10500	10050	13260	7140	10200	10221.05	8.84	0	21462	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	894	50.39	1.30	12	0.58	207.00	8029.00	17260	20240408	-39.57	8000	20231101	30.38	17260	-39.57	20240408	8500	22.71	20240805	17260	-39.57	20240408	8000	30.38	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
139	20241007	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	220	2	2.16	442906290	43424	692.02	10200	10500	10050	13260	7140	10200	10199.57	8.84	0	20543	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	894	50.34	1.30	12	0.51	207.00	8029.00	17260	20240408	-39.63	8000	20231101	30.25	17260	-39.63	20240408	8500	22.59	20240805	17260	-39.63	20240408	8000	30.25	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
140	20241007	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	260	2	2.55	421705610	41392	659.63	10200	10500	10050	13260	7140	10200	10188.09	8.84	0	20658	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	897	50.53	1.30	12	0.48	207.00	8029.00	17260	20240408	-39.40	8000	20231101	30.75	17260	-39.40	20240408	8500	23.06	20240805	17260	-39.40	20240408	8000	30.75	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
141	20241007	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	250	2	2.45	399886280	39289	626.12	10200	10500	10050	13260	7140	10200	10178.07	8.84	0	20785	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	896	50.48	1.30	12	0.46	207.00	8029.00	17260	20240408	-39.46	8000	20231101	30.62	17260	-39.46	20240408	8500	22.94	20240805	17260	-39.46	20240408	8000	30.62	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
142	20241007	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	250	2	2.45	353859080	34852	555.41	10200	10500	10050	13260	7140	10200	10153.19	8.84	0	20469	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	896	50.48	1.30	12	0.41	207.00	8029.00	17260	20240408	-39.46	8000	20231101	30.62	17260	-39.46	20240408	8500	22.94	20240805	17260	-39.46	20240408	8000	30.62	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
143	20241007	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	250	2	2.45	311262710	30775	490.44	10200	10470	10050	13260	7140	10200	10114.14	8.84	0	19161	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	896	50.48	1.30	12	0.36	207.00	8029.00	17260	20240408	-39.46	8000	20231101	30.62	17260	-39.46	20240408	8500	22.94	20240805	17260	-39.46	20240408	8000	30.62	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
144	20241007	090702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-20	5	-0.20	55350960	5476	87.27	10200	10200	10050	13260	7140	10200	10107.92	8.84	0	1324	10686	10442	10286	10042	9886	10365	9965	43	3060	500	7140	10	1	8575722	873	49.18	1.27	12	0.06	207.00	8029.00	17260	20240408	-41.02	8000	20231101	27.25	17260	-41.02	20240408	8500	19.76	20240805	17260	-41.02	20240408	8000	27.25	20231101	6.39	N	083500	500	42 억		757848	N	N	0	N	00	N
145	20241004	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-120	5	-1.16	64297860	6275	42.46	10240	10530	10130	13410	7230	10320	10246.67	8.83	0	438	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	875	49.28	1.27	12	0.07	207.00	8029.00	17260	20240408	-40.90	8000	20231101	27.50	17260	-40.90	20240408	8500	20.00	20240805	17260	-40.90	20240408	8000	27.50	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
146	20241004	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	-110	5	-1.07	58490230	5706	38.61	10240	10530	10130	13410	7230	10320	10250.65	8.83	0	562	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	876	49.32	1.27	12	0.07	207.00	8029.00	17260	20240408	-40.85	8000	20231101	27.62	17260	-40.85	20240408	8500	20.12	20240805	17260	-40.85	20240408	8000	27.62	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
147	20241004	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10200	-120	5	-1.16	47132400	4594	31.08	10240	10530	10130	13410	7230	10320	10259.56	8.83	0	646	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	875	49.28	1.27	12	0.05	207.00	8029.00	17260	20240408	-40.90	8000	20231101	27.50	17260	-40.90	20240408	8500	20.00	20240805	17260	-40.90	20240408	8000	27.50	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
148	20241004	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10270	-50	5	-0.48	38672050	3767	25.49	10240	10530	10130	13410	7230	10320	10266.01	8.83	0	711	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	881	49.61	1.28	12	0.04	207.00	8029.00	17260	20240408	-40.50	8000	20231101	28.38	17260	-40.50	20240408	8500	20.82	20240805	17260	-40.50	20240408	8000	28.38	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
149	20241004	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	40	2	0.39	36974930	3602	24.37	10240	10530	10130	13410	7230	10320	10265.11	8.83	0	680	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	888	50.05	1.29	12	0.04	207.00	8029.00	17260	20240408	-39.98	8000	20231101	29.50	17260	-39.98	20240408	8500	21.88	20240805	17260	-39.98	20240408	8000	29.50	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
150	20241004	110611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	80	2	0.78	28954100	2822	19.09	10240	10530	10130	13410	7230	10320	10260.13	8.83	0	640	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	892	50.24	1.30	12	0.03	207.00	8029.00	17260	20240408	-39.75	8000	20231101	30.00	17260	-39.75	20240408	8500	22.35	20240805	17260	-39.75	20240408	8000	30.00	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
151	20241004	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	130	2	1.26	26551460	2592	17.54	10240	10470	10130	13410	7230	10320	10243.62	8.83	0	757	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	896	50.48	1.30	12	0.03	207.00	8029.00	17260	20240408	-39.46	8000	20231101	30.62	17260	-39.46	20240408	8500	22.94	20240805	17260	-39.46	20240408	8000	30.62	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
152	20241004	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-80	5	-0.78	8188470	799	5.41	10240	10330	10240	13410	7230	10320	10248.40	8.83	0	-57	10760	10540	10370	10150	9980	10650	10260	43	3090	500	7220	10	1	8575722	878	49.47	1.28	12	0.01	207.00	8029.00	17260	20240408	-40.67	8000	20231101	28.00	17260	-40.67	20240408	8500	20.47	20240805	17260	-40.67	20240408	8000	28.00	20231101	6.46	N	083500	500	42 억		757406	N	N	0	N	00	N
153	20241002	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10320	-280	5	-2.64	152585390	14757	40.61	10200	10590	10200	13780	7420	10600	10339.87	8.83	0	14	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	885	49.86	1.29	12	0.17	207.00	8029.00	17260	20240408	-40.21	8000	20231101	29.00	17260	-40.21	20240408	8500	21.41	20240805	17260	-40.21	20240408	8000	29.00	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
154	20241002	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10260	-340	5	-3.21	134706040	13017	35.82	10200	10590	10200	13780	7420	10600	10348.47	8.83	0	652	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	880	49.57	1.28	12	0.15	207.00	8029.00	17260	20240408	-40.56	8000	20231101	28.25	17260	-40.56	20240408	8500	20.71	20240805	17260	-40.56	20240408	8000	28.25	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
155	20241002	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10350	-250	5	-2.36	114629290	11067	30.46	10200	10590	10200	13780	7420	10600	10357.76	8.83	0	179	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	888	50.00	1.29	12	0.13	207.00	8029.00	17260	20240408	-40.03	8000	20231101	29.37	17260	-40.03	20240408	8500	21.76	20240805	17260	-40.03	20240408	8000	29.37	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
156	20241002	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10430	-170	5	-1.60	89044870	8591	23.64	10200	10590	10200	13780	7420	10600	10364.90	8.83	0	53	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	894	50.39	1.30	12	0.10	207.00	8029.00	17260	20240408	-39.57	8000	20231101	30.38	17260	-39.57	20240408	8500	22.71	20240805	17260	-39.57	20240408	8000	30.38	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
157	20241002	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-110	5	-1.04	78516940	7586	20.88	10200	10590	10200	13780	7420	10600	10350.24	8.83	0	79	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	900	50.68	1.31	12	0.09	207.00	8029.00	17260	20240408	-39.22	8000	20231101	31.12	17260	-39.22	20240408	8500	23.41	20240805	17260	-39.22	20240408	8000	31.12	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
158	20241002	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10520	-80	5	-0.75	72417440	7007	19.28	10200	10570	10200	13780	7420	10600	10335.01	8.83	0	431	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	902	50.82	1.31	12	0.08	207.00	8029.00	17260	20240408	-39.05	8000	20231101	31.50	17260	-39.05	20240408	8500	23.76	20240805	17260	-39.05	20240408	8000	31.50	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
159	20241002	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	-140	5	-1.32	53176420	5175	14.24	10200	10480	10200	13780	7420	10600	10275.64	8.83	0	356	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	897	50.53	1.30	12	0.06	207.00	8029.00	17260	20240408	-39.40	8000	20231101	30.75	17260	-39.40	20240408	8500	23.06	20240805	17260	-39.40	20240408	8000	30.75	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N
160	20241002	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	-360	5	-3.40	7834400	763	2.10	10200	10480	10200	13780	7420	10600	10267.89	8.83	0	-167	11173	10886	10693	10406	10213	10790	10310	43	3180	500	7420	10	1	8575722	878	49.47	1.28	12	0.01	207.00	8029.00	17260	20240408	-40.67	8000	20231101	28.00	17260	-40.67	20240408	8500	20.47	20240805	17260	-40.67	20240408	8000	28.00	20231101	6.43	N	083500	500	42 억		757384	N	N	0	N	00	N