KissMeData/040910/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	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	60	2	1.30	129374395	27839	100.12	4625	4760	4550	6010	3245	4630	4647.22	2.39	0	9478	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	871	-2.31	0.55	12	0.15	-2026.00	8452.00	11580	20240408	-59.50	4515	20241028	3.88	11580	-59.50	20240408	4515	3.88	20241028	11580	-59.50	20240408	4515	3.88	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
3	20241031	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	85	2	1.84	126402320	27206	97.84	4625	4760	4550	6010	3245	4630	4646.12	2.39	0	9627	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	876	-2.33	0.56	12	0.15	-2026.00	8452.00	11580	20240408	-59.28	4515	20241028	4.43	11580	-59.28	20240408	4515	4.43	20241028	11580	-59.28	20240408	4515	4.43	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
4	20241031	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	100	2	2.16	109762520	23675	85.14	4625	4760	4550	6010	3245	4630	4636.22	2.39	0	10163	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	879	-2.33	0.56	12	0.13	-2026.00	8452.00	11580	20240408	-59.15	4515	20241028	4.76	11580	-59.15	20240408	4515	4.76	20241028	11580	-59.15	20240408	4515	4.76	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
5	20241031	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	110	2	2.38	104204535	22500	80.92	4625	4760	4550	6010	3245	4630	4631.31	2.39	0	9531	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	880	-2.34	0.56	12	0.12	-2026.00	8452.00	11580	20240408	-59.07	4515	20241028	4.98	11580	-59.07	20240408	4515	4.98	20241028	11580	-59.07	20240408	4515	4.98	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
6	20241031	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	65	2	1.40	84929330	18402	66.18	4625	4760	4550	6010	3245	4630	4615.22	2.39	0	7107	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	872	-2.32	0.56	12	0.10	-2026.00	8452.00	11580	20240408	-59.46	4515	20241028	3.99	11580	-59.46	20240408	4515	3.99	20241028	11580	-59.46	20240408	4515	3.99	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
7	20241031	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-50	5	-1.08	21036415	4600	16.54	4625	4625	4550	6010	3245	4630	4573.13	2.39	0	-213	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	851	-2.26	0.54	12	0.02	-2026.00	8452.00	11580	20240408	-60.45	4515	20241028	1.44	11580	-60.45	20240408	4515	1.44	20241028	11580	-60.45	20240408	4515	1.44	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
8	20241031	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-45	5	-0.97	12353675	2698	9.70	4625	4625	4550	6010	3245	4630	4578.83	2.39	0	-96	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	852	-2.26	0.54	12	0.01	-2026.00	8452.00	11580	20240408	-60.41	4515	20241028	1.55	11580	-60.41	20240408	4515	1.55	20241028	11580	-60.41	20240408	4515	1.55	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
9	20241031	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-15	5	-0.32	484205	105	0.38	4625	4625	4610	6010	3245	4630	4611.48	2.39	0	-12	4863	4746	4683	4566	4503	4715	4535	93	1380	500	3330	5	1	18574275	857	-2.28	0.55	12	0.00	-2026.00	8452.00	11580	20240408	-60.15	4515	20241028	2.21	11580	-60.15	20240408	4515	2.21	20241028	11580	-60.15	20240408	4515	2.21	20241028	1.35	N	040910	500	92 억		444496	N	N	0	N	00	N
10	20241030	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-145	5	-3.04	129777260	27673	56.10	4750	4800	4620	6200	3345	4775	4690.47	2.46	0	-12406	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	860	-2.29	0.55	12	0.15	-2026.00	8452.00	11580	20240408	-60.02	4515	20241028	2.55	11580	-60.02	20240408	4515	2.55	20241028	11580	-60.02	20240408	4515	2.55	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
11	20241030	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-145	5	-3.04	122447275	26090	52.89	4750	4800	4620	6200	3345	4775	4693.26	2.46	0	-12120	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	860	-2.29	0.55	12	0.14	-2026.00	8452.00	11580	20240408	-60.02	4515	20241028	2.55	11580	-60.02	20240408	4515	2.55	20241028	11580	-60.02	20240408	4515	2.55	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
12	20241030	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-130	5	-2.72	97700855	20746	42.06	4750	4800	4640	6200	3345	4775	4709.38	2.46	0	-7680	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	863	-2.29	0.55	12	0.11	-2026.00	8452.00	11580	20240408	-59.89	4515	20241028	2.88	11580	-59.89	20240408	4515	2.88	20241028	11580	-59.89	20240408	4515	2.88	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
13	20241030	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-105	5	-2.20	79770360	16894	34.25	4750	4800	4670	6200	3345	4775	4721.82	2.46	0	-5641	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	867	-2.31	0.55	12	0.09	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
14	20241030	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-80	5	-1.68	69017505	14597	29.59	4750	4800	4690	6200	3345	4775	4728.20	2.46	0	-3926	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	872	-2.32	0.56	12	0.08	-2026.00	8452.00	11580	20240408	-59.46	4515	20241028	3.99	11580	-59.46	20240408	4515	3.99	20241028	11580	-59.46	20240408	4515	3.99	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
15	20241030	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-80	5	-1.68	57737480	12195	24.72	4750	4800	4690	6200	3345	4775	4734.52	2.46	0	-3321	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	872	-2.32	0.56	12	0.07	-2026.00	8452.00	11580	20240408	-59.46	4515	20241028	3.99	11580	-59.46	20240408	4515	3.99	20241028	11580	-59.46	20240408	4515	3.99	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
16	20241030	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	-35	5	-0.73	28523710	5987	12.14	4750	4800	4730	6200	3345	4775	4764.27	2.46	0	-1175	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	880	-2.34	0.56	12	0.03	-2026.00	8452.00	11580	20240408	-59.07	4515	20241028	4.98	11580	-59.07	20240408	4515	4.98	20241028	11580	-59.07	20240408	4515	4.98	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
17	20241030	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-25	5	-0.52	1778015	374	0.76	4750	4755	4750	6200	3345	4775	4754.05	2.46	0	-325	4911	4842	4721	4652	4531	4782	4592	93	1425	500	3430	5	1	18574275	882	-2.34	0.56	12	0.00	-2026.00	8452.00	11580	20240408	-58.98	4515	20241028	5.20	11580	-58.98	20240408	4515	5.20	20241028	11580	-58.98	20240408	4515	5.20	20241028	1.37	N	040910	500	92 억		456879	N	N	0	N	00	N
18	20241029	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4775	-5	5	-0.10	230605455	49313	46.79	4780	4790	4600	6210	3350	4780	4676.12	2.48	0	-3413	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	887	-2.36	0.56	12	0.27	-2026.00	8452.00	11580	20240408	-58.77	4515	20241028	5.76	11580	-58.77	20240408	4515	5.76	20241028	11580	-58.77	20240408	4515	5.76	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
19	20241029	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-75	5	-1.57	206299815	44147	41.89	4780	4790	4600	6210	3350	4780	4673.02	2.48	0	-4600	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	874	-2.32	0.56	12	0.24	-2026.00	8452.00	11580	20240408	-59.37	4515	20241028	4.21	11580	-59.37	20240408	4515	4.21	20241028	11580	-59.37	20240408	4515	4.21	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
20	20241029	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-110	5	-2.30	186849585	39993	37.95	4780	4790	4600	6210	3350	4780	4672.06	2.48	0	-6969	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	867	-2.31	0.55	12	0.22	-2026.00	8452.00	11580	20240408	-59.67	4515	20241028	3.43	11580	-59.67	20240408	4515	3.43	20241028	11580	-59.67	20240408	4515	3.43	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
21	20241029	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	-95	5	-1.99	174265615	37302	35.39	4780	4790	4600	6210	3350	4780	4671.75	2.48	0	-8284	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	870	-2.31	0.55	12	0.20	-2026.00	8452.00	11580	20240408	-59.54	4515	20241028	3.77	11580	-59.54	20240408	4515	3.77	20241028	11580	-59.54	20240408	4515	3.77	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
22	20241029	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-80	5	-1.67	141369605	30300	28.75	4780	4790	4600	6210	3350	4780	4665.66	2.48	0	-9032	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	873	-2.32	0.56	12	0.16	-2026.00	8452.00	11580	20240408	-59.41	4515	20241028	4.10	11580	-59.41	20240408	4515	4.10	20241028	11580	-59.41	20240408	4515	4.10	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
23	20241029	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-135	5	-2.82	128802870	27613	26.20	4780	4790	4600	6210	3350	4780	4664.57	2.48	0	-9210	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	863	-2.29	0.55	12	0.15	-2026.00	8452.00	11580	20240408	-59.89	4515	20241028	2.88	11580	-59.89	20240408	4515	2.88	20241028	11580	-59.89	20240408	4515	2.88	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
24	20241029	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-60	5	-1.26	70867600	15195	14.42	4780	4790	4600	6210	3350	4780	4663.88	2.48	0	-3297	5263	5021	4768	4526	4273	4895	4400	93	1430	500	3440	5	1	18574275	877	-2.33	0.56	12	0.08	-2026.00	8452.00	11580	20240408	-59.24	4515	20241028	4.54	11580	-59.24	20240408	4515	4.54	20241028	11580	-59.24	20240408	4515	4.54	20241028	1.40	N	040910	500	92 억		460255	N	N	0	N	00	N
25	20241028	160505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4780	-105	5	-2.15	502572665	105377	212.36	4860	5010	4515	6350	3420	4885	4769.28	2.30	0	32315	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	888	-2.36	0.57	12	0.57	-2026.00	8452.00	11580	20240408	-58.72	4515	20241028	5.87	11580	-58.72	20240408	4515	5.87	20241028	11580	-58.72	20240408	4515	5.87	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
26	20241028	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4845	-40	5	-0.82	461370295	96782	195.03	4860	5010	4515	6350	3420	4885	4767.11	2.30	0	32999	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	900	-2.39	0.57	12	0.52	-2026.00	8452.00	11580	20240408	-58.16	4515	20241028	7.31	11580	-58.16	20240408	4515	7.31	20241028	11580	-58.16	20240408	4515	7.31	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
27	20241028	140511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4945	60	2	1.23	108467675	22034	44.40	4860	5010	4860	6350	3420	4885	4922.74	2.30	0	7589	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	918	-2.44	0.59	12	0.12	-2026.00	8452.00	11580	20240408	-57.30	4860	20241028	1.75	11580	-57.30	20240408	4860	1.75	20241028	11580	-57.30	20240408	4860	1.75	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
28	20241028	130507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4945	60	2	1.23	82816940	16851	33.96	4860	5010	4860	6350	3420	4885	4914.66	2.30	0	4895	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	918	-2.44	0.59	12	0.09	-2026.00	8452.00	11580	20240408	-57.30	4860	20241028	1.75	11580	-57.30	20240408	4860	1.75	20241028	11580	-57.30	20240408	4860	1.75	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
29	20241028	120509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4935	50	2	1.02	72790470	14820	29.87	4860	5010	4860	6350	3420	4885	4911.64	2.30	0	4612	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	917	-2.44	0.58	12	0.08	-2026.00	8452.00	11580	20240408	-57.38	4860	20241028	1.54	11580	-57.38	20240408	4860	1.54	20241028	11580	-57.38	20240408	4860	1.54	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
30	20241028	110428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4910	25	2	0.51	52818930	10767	21.70	4860	5010	4860	6350	3420	4885	4905.63	2.30	0	3438	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	912	-2.42	0.58	12	0.06	-2026.00	8452.00	11580	20240408	-57.60	4860	20241028	1.03	11580	-57.60	20240408	4860	1.03	20241028	11580	-57.60	20240408	4860	1.03	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
31	20241028	100505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4910	25	2	0.51	20227905	4118	8.30	4860	5010	4860	6350	3420	4885	4912.07	2.30	0	864	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	912	-2.42	0.58	12	0.02	-2026.00	8452.00	11580	20240408	-57.60	4860	20241028	1.03	11580	-57.60	20240408	4860	1.03	20241028	11580	-57.60	20240408	4860	1.03	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
32	20241028	090505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4915	30	2	0.61	5370685	1090	2.20	4860	5010	4860	6350	3420	4885	4927.23	2.30	0	-637	5215	5050	4955	4790	4695	5002	4742	93	1465	500	3510	5	1	18574275	913	-2.43	0.58	12	0.01	-2026.00	8452.00	11580	20240408	-57.56	4860	20241028	1.13	11580	-57.56	20240408	4860	1.13	20241028	11580	-57.56	20240408	4860	1.13	20241028	1.41	N	040910	500	92 억		427963	N	N	0	N	00	N
33	20241025	160504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4885	-185	5	-3.65	243433115	49400	107.99	5120	5120	4860	6590	3550	5070	4927.97	2.35	0	-7096	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	907	-2.41	0.58	12	0.27	-2026.00	8452.00	11580	20240408	-57.82	4860	20241025	0.51	11580	-57.82	20240408	4860	0.51	20241025	11580	-57.82	20240408	4860	0.51	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
34	20241025	150508	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4885	-185	5	-3.65	223768700	45364	99.16	5120	5120	4870	6590	3550	5070	4932.74	2.35	0	-6801	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	907	-2.41	0.58	12	0.24	-2026.00	8452.00	11580	20240408	-57.82	4870	20241025	0.31	11580	-57.82	20240408	4870	0.31	20241025	11580	-57.82	20240408	4870	0.31	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
35	20241025	140507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4900	-170	5	-3.35	191156495	38687	84.57	5120	5120	4880	6590	3550	5070	4941.10	2.35	0	-5413	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	910	-2.42	0.58	12	0.21	-2026.00	8452.00	11580	20240408	-57.69	4880	20241025	0.41	11580	-57.69	20240408	4880	0.41	20241025	11580	-57.69	20240408	4880	0.41	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
36	20241025	130509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4905	-165	5	-3.25	176682495	35737	78.12	5120	5120	4880	6590	3550	5070	4943.97	2.35	0	-5147	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	911	-2.42	0.58	12	0.19	-2026.00	8452.00	11580	20240408	-57.64	4880	20241025	0.51	11580	-57.64	20240408	4880	0.51	20241025	11580	-57.64	20240408	4880	0.51	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
37	20241025	120509	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4895	-175	5	-3.45	167893810	33948	74.21	5120	5120	4880	6590	3550	5070	4945.62	2.35	0	-4596	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	909	-2.42	0.58	12	0.18	-2026.00	8452.00	11580	20240408	-57.73	4880	20241025	0.31	11580	-57.73	20240408	4880	0.31	20241025	11580	-57.73	20240408	4880	0.31	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
38	20241025	110505	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4905	-165	5	-3.25	120648715	24313	53.15	5120	5120	4900	6590	3550	5070	4962.31	2.35	0	-639	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	911	-2.42	0.58	12	0.13	-2026.00	8452.00	11580	20240408	-57.64	4900	20241025	0.10	11580	-57.64	20240408	4900	0.10	20241025	11580	-57.64	20240408	4900	0.10	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
39	20241025	100507	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4950	-120	5	-2.37	77511355	15558	34.01	5120	5120	4930	6590	3550	5070	4982.09	2.35	0	-208	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	5	1	18574275	919	-2.44	0.59	12	0.08	-2026.00	8452.00	11580	20240408	-57.25	4930	20241025	0.41	11580	-57.25	20240408	4930	0.41	20241025	11580	-57.25	20240408	4930	0.41	20241025	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
40	20241025	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	50	2	0.99	517120	101	0.22	5120	5120	5120	6590	3550	5070	5120.00	2.35	0	-15	5370	5220	5130	4980	4890	5175	4935	93	1520	500	3650	10	1	18574275	951	-2.53	0.61	12	0.00	-2026.00	8452.00	11580	20240408	-55.79	5040	20241024	1.59	11580	-55.79	20240408	5040	1.59	20241024	11580	-55.79	20240408	5040	1.59	20241024	1.46	N	040910	500	92 억		436427	N	N	0	N	00	N
41	20241024	160458	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	-170	5	-3.24	233502560	45745	96.02	5240	5280	5040	6810	3670	5240	5104.50	2.39	0	-8482	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	942	-2.50	0.60	12	0.25	-2026.00	8452.00	11580	20240408	-56.22	5040	20241024	0.60	11580	-56.22	20240408	5040	0.60	20241024	11580	-56.22	20240408	5040	0.60	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
42	20241024	150501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5050	-190	5	-3.63	209540890	41001	86.06	5240	5280	5050	6810	3670	5240	5110.63	2.39	0	-8257	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	938	-2.49	0.60	12	0.22	-2026.00	8452.00	11580	20240408	-56.39	5050	20241024	0.00	11580	-56.39	20240408	5050	0.00	20241024	11580	-56.39	20240408	5050	0.00	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
43	20241024	140451	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5060	-180	5	-3.44	199815950	39079	82.03	5240	5280	5050	6810	3670	5240	5113.13	2.39	0	-8144	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	940	-2.50	0.60	12	0.21	-2026.00	8452.00	11580	20240408	-56.30	5050	20241024	0.20	11580	-56.30	20240408	5050	0.20	20241024	11580	-56.30	20240408	5050	0.20	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
44	20241024	130501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5090	-150	5	-2.86	168374370	32864	68.98	5240	5280	5060	6810	3670	5240	5123.37	2.39	0	-4388	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	945	-2.51	0.60	12	0.18	-2026.00	8452.00	11580	20240408	-56.04	5060	20241024	0.59	11580	-56.04	20240408	5060	0.59	20241024	11580	-56.04	20240408	5060	0.59	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
45	20241024	120500	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5100	-140	5	-2.67	160540750	31328	65.76	5240	5280	5060	6810	3670	5240	5124.51	2.39	0	-4067	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	947	-2.52	0.60	12	0.17	-2026.00	8452.00	11580	20240408	-55.96	5060	20241024	0.79	11580	-55.96	20240408	5060	0.79	20241024	11580	-55.96	20240408	5060	0.79	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
46	20241024	110503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5120	-120	5	-2.29	127031950	24762	51.98	5240	5280	5080	6810	3670	5240	5130.12	2.39	0	522	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	951	-2.53	0.61	12	0.13	-2026.00	8452.00	11580	20240408	-55.79	5080	20241024	0.79	11580	-55.79	20240408	5080	0.79	20241024	11580	-55.79	20240408	5080	0.79	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
47	20241024	100503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5130	-110	5	-2.10	83605210	16264	34.14	5240	5280	5120	6810	3670	5240	5140.51	2.39	0	2472	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	953	-2.53	0.61	12	0.09	-2026.00	8452.00	11580	20240408	-55.70	5120	20241024	0.20	11580	-55.70	20240408	5120	0.20	20241024	11580	-55.70	20240408	5120	0.20	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
48	20241024	090538	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5200	-40	5	-0.76	4237740	814	1.71	5240	5240	5160	6810	3670	5240	5206.07	2.39	0	-78	5460	5350	5290	5180	5120	5405	5235	93	1570	500	3770	10	1	18574275	966	-2.57	0.62	12	0.00	-2026.00	8452.00	11580	20240408	-55.09	5160	20241024	0.78	11580	-55.09	20240408	5160	0.78	20241024	11580	-55.09	20240408	5160	0.78	20241024	1.47	N	040910	500	92 억		444096	N	N	0	N	00	N
49	20241023	160502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5240	-100	5	-1.87	251336680	47602	89.70	5230	5400	5230	6940	3740	5340	5280.03	2.37	0	4636	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	973	-2.59	0.62	12	0.26	-2026.00	8452.00	11580	20240408	-54.75	5230	20241023	0.19	11580	-54.75	20240408	5230	0.19	20241023	11580	-54.75	20240408	5230	0.19	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
50	20241023	150511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	-70	5	-1.31	208149640	39373	74.19	5230	5400	5230	6940	3740	5340	5286.61	2.37	0	4728	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	979	-2.60	0.62	12	0.21	-2026.00	8452.00	11580	20240408	-54.49	5230	20241023	0.76	11580	-54.49	20240408	5230	0.76	20241023	11580	-54.49	20240408	5230	0.76	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
51	20241023	140511	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5270	-70	5	-1.31	176795600	33451	63.03	5230	5400	5230	6940	3740	5340	5285.21	2.37	0	2904	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	979	-2.60	0.62	12	0.18	-2026.00	8452.00	11580	20240408	-54.49	5230	20241023	0.76	11580	-54.49	20240408	5230	0.76	20241023	11580	-54.49	20240408	5230	0.76	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
52	20241023	130504	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5290	-50	5	-0.94	120265070	22766	42.90	5230	5400	5230	6940	3740	5340	5282.66	2.37	0	-1405	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	983	-2.61	0.63	12	0.12	-2026.00	8452.00	11580	20240408	-54.32	5230	20241023	1.15	11580	-54.32	20240408	5230	1.15	20241023	11580	-54.32	20240408	5230	1.15	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
53	20241023	120502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-20	5	-0.37	110253370	20877	39.34	5230	5400	5230	6940	3740	5340	5281.09	2.37	0	-1143	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	988	-2.63	0.63	12	0.11	-2026.00	8452.00	11580	20240408	-54.06	5230	20241023	1.72	11580	-54.06	20240408	5230	1.72	20241023	11580	-54.06	20240408	5230	1.72	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
54	20241023	110501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5290	-50	5	-0.94	91743200	17369	32.73	5230	5400	5230	6940	3740	5340	5282.01	2.37	0	-1531	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	983	-2.61	0.63	12	0.09	-2026.00	8452.00	11580	20240408	-54.32	5230	20241023	1.15	11580	-54.32	20240408	5230	1.15	20241023	11580	-54.32	20240408	5230	1.15	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
55	20241023	100502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-20	5	-0.37	73015290	13823	26.05	5230	5400	5230	6940	3740	5340	5282.16	2.37	0	-497	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	988	-2.63	0.63	12	0.07	-2026.00	8452.00	11580	20240408	-54.06	5230	20241023	1.72	11580	-54.06	20240408	5230	1.72	20241023	11580	-54.06	20240408	5230	1.72	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
56	20241023	090502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5280	-60	5	-1.12	25086080	4796	9.04	5230	5380	5230	6940	3740	5340	5230.63	2.37	0	-228	5720	5530	5390	5200	5060	5460	5130	93	1600	500	3840	10	1	18574275	981	-2.61	0.62	12	0.03	-2026.00	8452.00	11580	20240408	-54.40	5230	20241023	0.96	11580	-54.40	20240408	5230	0.96	20241023	11580	-54.40	20240408	5230	0.96	20241023	1.48	N	040910	500	92 억		440203	N	N	0	N	00	N
57	20241022	160456	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-190	5	-3.44	282865520	52881	396.83	5550	5580	5250	7180	3880	5530	5349.10	2.37	0	-1922	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	992	-2.64	0.63	12	0.28	-2026.00	8452.00	11580	20240408	-53.89	5250	20241022	1.71	11580	-53.89	20240408	5250	1.71	20241022	11580	-53.89	20240408	5250	1.71	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
58	20241022	150502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-190	5	-3.44	278582790	52079	390.81	5550	5580	5250	7180	3880	5530	5349.23	2.37	0	-1250	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	992	-2.64	0.63	12	0.28	-2026.00	8452.00	11580	20240408	-53.89	5250	20241022	1.71	11580	-53.89	20240408	5250	1.71	20241022	11580	-53.89	20240408	5250	1.71	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
59	20241022	140503	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-190	5	-3.44	256047210	47866	359.19	5550	5580	5250	7180	3880	5530	5349.25	2.37	0	2404	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	992	-2.64	0.63	12	0.26	-2026.00	8452.00	11580	20240408	-53.89	5250	20241022	1.71	11580	-53.89	20240408	5250	1.71	20241022	11580	-53.89	20240408	5250	1.71	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
60	20241022	130502	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-190	5	-3.44	249854230	46706	350.49	5550	5580	5250	7180	3880	5530	5349.51	2.37	0	3170	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	992	-2.64	0.63	12	0.25	-2026.00	8452.00	11580	20240408	-53.89	5250	20241022	1.71	11580	-53.89	20240408	5250	1.71	20241022	11580	-53.89	20240408	5250	1.71	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
61	20241022	120501	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5320	-210	5	-3.80	236347160	44175	331.49	5550	5580	5250	7180	3880	5530	5350.25	2.37	0	3032	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	988	-2.63	0.63	12	0.24	-2026.00	8452.00	11580	20240408	-54.06	5250	20241022	1.33	11580	-54.06	20240408	5250	1.33	20241022	11580	-54.06	20240408	5250	1.33	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
62	20241022	110459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5310	-220	5	-3.98	226111710	42253	317.07	5550	5580	5250	7180	3880	5530	5351.38	2.37	0	2793	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	986	-2.62	0.63	12	0.23	-2026.00	8452.00	11580	20240408	-54.15	5250	20241022	1.14	11580	-54.15	20240408	5250	1.14	20241022	11580	-54.15	20240408	5250	1.14	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
63	20241022	100459	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5330	-200	5	-3.62	158314070	29548	221.73	5550	5580	5250	7180	3880	5530	5357.86	2.37	0	5122	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	990	-2.63	0.63	12	0.16	-2026.00	8452.00	11580	20240408	-53.97	5250	20241022	1.52	11580	-53.97	20240408	5250	1.52	20241022	11580	-53.97	20240408	5250	1.52	20241022	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
64	20241022	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	20	2	0.36	1859310	335	2.51	5550	5580	5550	7180	3880	5530	5550.18	2.37	0	-332	5643	5586	5543	5486	5443	5565	5465	93	1650	500	3980	10	1	18574275	1031	-2.74	0.66	12	0.00	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.48	N	040910	500	92 억		439518	N	N	0	N	00	N
65	20241021	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-50	5	-0.90	73782990	13326	85.79	5580	5600	5500	7250	3910	5580	5536.77	2.35	0	1935	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1027	-2.73	0.65	12	0.07	-2026.00	8452.00	11580	20240408	-52.25	5410	20240913	2.22	11580	-52.25	20240408	5410	2.22	20240913	11580	-52.25	20240408	5410	2.22	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
66	20241021	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-20	5	-0.36	68898820	12444	80.11	5580	5600	5500	7250	3910	5580	5536.71	2.35	0	2016	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1033	-2.74	0.66	12	0.07	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
67	20241021	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-30	5	-0.54	65164030	11772	75.79	5580	5600	5500	7250	3910	5580	5535.51	2.35	0	2070	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1031	-2.74	0.66	12	0.06	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
68	20241021	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-20	5	-0.36	57861950	10457	67.32	5580	5600	5500	7250	3910	5580	5533.32	2.35	0	2139	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1033	-2.74	0.66	12	0.06	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
69	20241021	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-30	5	-0.54	55303860	9997	64.36	5580	5600	5500	7250	3910	5580	5532.05	2.35	0	2208	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1031	-2.74	0.66	12	0.05	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
70	20241021	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-20	5	-0.36	36685510	6639	42.74	5580	5600	5500	7250	3910	5580	5525.76	2.35	0	1089	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1033	-2.74	0.66	12	0.04	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
71	20241021	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-60	5	-1.08	20106600	3645	23.47	5580	5600	5500	7250	3910	5580	5516.21	2.35	0	-458	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1025	-2.72	0.65	12	0.02	-2026.00	8452.00	11580	20240408	-52.33	5410	20240913	2.03	11580	-52.33	20240408	5410	2.03	20240913	11580	-52.33	20240408	5410	2.03	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
72	20241021	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	0	3	0.00	223200	40	0.26	5580	5580	5580	7250	3910	5580	5580.00	2.35	0	-38	5733	5656	5583	5506	5433	5620	5470	93	1670	500	4010	10	1	18574275	1036	-2.75	0.66	12	0.00	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.47	N	040910	500	92 억		437171	N	N	0	N	00	N
73	20241018	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-80	5	-1.41	84336500	15227	100.22	5660	5660	5510	7350	3970	5660	5538.56	2.37	0	-2153	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1036	-2.75	0.66	12	0.08	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
74	20241018	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-110	5	-1.94	81239620	14671	96.56	5660	5660	5510	7350	3970	5660	5537.43	2.37	0	-2007	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1031	-2.74	0.66	12	0.08	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
75	20241018	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-100	5	-1.77	69087430	12484	82.16	5660	5660	5510	7350	3970	5660	5534.08	2.37	0	-2006	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1033	-2.74	0.66	12	0.07	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
76	20241018	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-110	5	-1.94	67408290	12182	80.18	5660	5660	5510	7350	3970	5660	5533.43	2.37	0	-1844	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1031	-2.74	0.66	12	0.07	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
77	20241018	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-100	5	-1.77	62835070	11358	74.75	5660	5660	5510	7350	3970	5660	5532.23	2.37	0	-1551	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1033	-2.74	0.66	12	0.06	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
78	20241018	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-120	5	-2.12	54445060	9844	64.79	5660	5660	5510	7350	3970	5660	5530.79	2.37	0	-1755	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1029	-2.73	0.66	12	0.05	-2026.00	8452.00	11580	20240408	-52.16	5410	20240913	2.40	11580	-52.16	20240408	5410	2.40	20240913	11580	-52.16	20240408	5410	2.40	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
79	20241018	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-120	5	-2.12	12401300	2233	14.70	5660	5660	5540	7350	3970	5660	5553.65	2.37	0	-979	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1029	-2.73	0.66	12	0.01	-2026.00	8452.00	11580	20240408	-52.16	5410	20240913	2.40	11580	-52.16	20240408	5410	2.40	20240913	11580	-52.16	20240408	5410	2.40	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
80	20241018	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-10	5	-0.18	101870	18	0.12	5660	5660	5650	7350	3970	5660	5659.44	2.37	0	-1	5746	5702	5616	5572	5486	5725	5595	93	1690	500	4070	10	1	18574275	1049	-2.79	0.67	12	0.00	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.46	N	040910	500	92 억		439314	N	N	0	N	00	N
81	20241017	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	100	2	1.80	83077620	14893	56.18	5560	5660	5530	7220	3900	5560	5576.62	2.37	0	-1404	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1051	-2.79	0.67	12	0.08	-2026.00	8452.00	11580	20240408	-51.12	5410	20240913	4.62	11580	-51.12	20240408	5410	4.62	20240913	11580	-51.12	20240408	5410	4.62	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
82	20241017	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	50	2	0.90	74306010	13332	50.29	5560	5630	5530	7220	3900	5560	5573.51	2.37	0	-2097	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1042	-2.77	0.66	12	0.07	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
83	20241017	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	40	2	0.72	62812330	11282	42.56	5560	5630	5530	7220	3900	5560	5567.48	2.37	0	-1898	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1040	-2.76	0.66	12	0.06	-2026.00	8452.00	11580	20240408	-51.64	5410	20240913	3.51	11580	-51.64	20240408	5410	3.51	20240913	11580	-51.64	20240408	5410	3.51	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
84	20241017	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	20	2	0.36	56621880	10175	38.38	5560	5630	5530	7220	3900	5560	5564.80	2.37	0	-1276	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1036	-2.75	0.66	12	0.05	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
85	20241017	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	20	2	0.36	49034930	8814	33.25	5560	5630	5530	7220	3900	5560	5563.30	2.37	0	-1342	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1036	-2.75	0.66	12	0.05	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
86	20241017	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	20	2	0.36	41439460	7451	28.11	5560	5630	5530	7220	3900	5560	5561.60	2.37	0	-1352	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1036	-2.75	0.66	12	0.04	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
87	20241017	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-10	5	-0.18	28802520	5178	19.53	5560	5630	5530	7220	3900	5560	5562.48	2.37	0	-203	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1031	-2.74	0.66	12	0.03	-2026.00	8452.00	11580	20240408	-52.07	5410	20240913	2.59	11580	-52.07	20240408	5410	2.59	20240913	11580	-52.07	20240408	5410	2.59	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
88	20241017	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	30	2	0.54	2708940	487	1.84	5560	5630	5550	7220	3900	5560	5562.51	2.37	0	339	5793	5676	5593	5476	5393	5635	5435	93	1660	500	4000	10	1	18574275	1038	-2.76	0.66	12	0.00	-2026.00	8452.00	11580	20240408	-51.73	5410	20240913	3.33	11580	-51.73	20240408	5410	3.33	20240913	11580	-51.73	20240408	5410	3.33	20240913	1.47	N	040910	500	92 억		440718	N	N	0	N	00	N
89	20241016	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-80	5	-1.42	147109580	26503	225.54	5710	5710	5510	7330	3950	5640	5550.55	2.42	0	-8832	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1033	-2.74	0.66	12	0.14	-2026.00	8452.00	11580	20240408	-51.99	5410	20240913	2.77	11580	-51.99	20240408	5410	2.77	20240913	11580	-51.99	20240408	5410	2.77	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
90	20241016	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	132890240	23946	203.78	5710	5710	5510	7330	3950	5640	5549.58	2.42	0	-8481	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1035	-2.75	0.66	12	0.13	-2026.00	8452.00	11580	20240408	-51.90	5410	20240913	2.96	11580	-51.90	20240408	5410	2.96	20240913	11580	-51.90	20240408	5410	2.96	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
91	20241016	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	120558500	21734	184.95	5710	5710	5510	7330	3950	5640	5547.00	2.42	0	-7896	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1038	-2.76	0.66	12	0.12	-2026.00	8452.00	11580	20240408	-51.73	5410	20240913	3.33	11580	-51.73	20240408	5410	3.33	20240913	11580	-51.73	20240408	5410	3.33	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
92	20241016	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-30	5	-0.53	112349440	20265	172.45	5710	5710	5510	7330	3950	5640	5544.01	2.42	0	-7082	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1042	-2.77	0.66	12	0.11	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
93	20241016	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-60	5	-1.06	107321280	19367	164.81	5710	5710	5510	7330	3950	5640	5541.45	2.42	0	-6692	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1036	-2.75	0.66	12	0.10	-2026.00	8452.00	11580	20240408	-51.81	5410	20240913	3.14	11580	-51.81	20240408	5410	3.14	20240913	11580	-51.81	20240408	5410	3.14	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
94	20241016	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-70	5	-1.24	102196000	18447	156.98	5710	5710	5510	7330	3950	5640	5539.98	2.42	0	-6050	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1035	-2.75	0.66	12	0.10	-2026.00	8452.00	11580	20240408	-51.90	5410	20240913	2.96	11580	-51.90	20240408	5410	2.96	20240913	11580	-51.90	20240408	5410	2.96	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
95	20241016	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-100	5	-1.77	44502490	8012	68.18	5710	5710	5530	7330	3950	5640	5554.48	2.42	0	-4108	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1029	-2.73	0.66	12	0.04	-2026.00	8452.00	11580	20240408	-52.16	5410	20240913	2.40	11580	-52.16	20240408	5410	2.40	20240913	11580	-52.16	20240408	5410	2.40	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
96	20241016	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-50	5	-0.89	778610	138	1.17	5710	5710	5590	7330	3950	5640	5642.10	2.42	0	-132	5880	5760	5680	5560	5480	5720	5520	93	1690	500	4060	10	1	18574275	1038	-2.76	0.66	12	0.00	-2026.00	8452.00	11580	20240408	-51.73	5410	20240913	3.33	11580	-51.73	20240408	5410	3.33	20240913	11580	-51.73	20240408	5410	3.33	20240913	1.47	N	040910	500	92 억		449529	N	N	0	N	00	N
97	20241015	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	0	3	0.00	66651480	11751	116.39	5800	5800	5600	7330	3950	5640	5671.98	2.43	0	-1995	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1048	-2.78	0.67	12	0.06	-2026.00	8452.00	11580	20240408	-51.30	5410	20240913	4.25	11580	-51.30	20240408	5410	4.25	20240913	11580	-51.30	20240408	5410	4.25	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
98	20241015	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	0	3	0.00	63115300	11124	110.18	5800	5800	5600	7330	3950	5640	5673.80	2.43	0	-2040	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1048	-2.78	0.67	12	0.06	-2026.00	8452.00	11580	20240408	-51.30	5410	20240913	4.25	11580	-51.30	20240408	5410	4.25	20240913	11580	-51.30	20240408	5410	4.25	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
99	20241015	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	58425500	10292	101.94	5800	5800	5600	7330	3950	5640	5676.79	2.43	0	-1880	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1049	-2.79	0.67	12	0.06	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
100	20241015	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	51486210	9070	89.84	5800	5800	5600	7330	3950	5640	5676.54	2.43	0	-1792	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1049	-2.79	0.67	12	0.05	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
101	20241015	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	20	2	0.35	46606840	8207	81.29	5800	5800	5600	7330	3950	5640	5678.91	2.43	0	-1501	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1051	-2.79	0.67	12	0.04	-2026.00	8452.00	11580	20240408	-51.12	5410	20240913	4.62	11580	-51.12	20240408	5410	4.62	20240913	11580	-51.12	20240408	5410	4.62	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
102	20241015	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	10	2	0.18	38605000	6797	67.32	5800	5800	5600	7330	3950	5640	5679.71	2.43	0	-1312	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1049	-2.79	0.67	12	0.04	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
103	20241015	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-20	5	-0.35	34714880	6106	60.48	5800	5800	5600	7330	3950	5640	5685.37	2.43	0	-1697	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1044	-2.77	0.66	12	0.03	-2026.00	8452.00	11580	20240408	-51.47	5410	20240913	3.88	11580	-51.47	20240408	5410	3.88	20240913	11580	-51.47	20240408	5410	3.88	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
104	20241015	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	160	2	2.84	6302270	1087	10.77	5800	5800	5750	7330	3950	5640	5797.86	2.43	0	-190	5753	5696	5643	5586	5533	5725	5615	93	1690	500	4060	10	1	18574275	1077	-2.86	0.69	12	0.01	-2026.00	8452.00	11580	20240408	-49.91	5410	20240913	7.21	11580	-49.91	20240408	5410	7.21	20240913	11580	-49.91	20240408	5410	7.21	20240913	1.46	N	040910	500	92 억		451532	N	N	0	N	00	N
105	20241014	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	56856140	10096	45.36	5600	5700	5590	7280	3920	5600	5631.55	2.43	0	452	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1048	-2.78	0.67	12	0.05	-2026.00	8452.00	11580	20240408	-51.30	5410	20240913	4.25	11580	-51.30	20240408	5410	4.25	20240913	11580	-51.30	20240408	5410	4.25	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
106	20241014	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	50	2	0.89	53807840	9556	42.93	5600	5700	5590	7280	3920	5600	5630.79	2.43	0	348	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1049	-2.79	0.67	12	0.05	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
107	20241014	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	37945450	6740	30.28	5600	5700	5590	7280	3920	5600	5629.89	2.43	0	-673	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1042	-2.77	0.66	12	0.04	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
108	20241014	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	32220770	5721	25.70	5600	5700	5590	7280	3920	5600	5632.02	2.43	0	-735	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1044	-2.77	0.66	12	0.03	-2026.00	8452.00	11580	20240408	-51.47	5410	20240913	3.88	11580	-51.47	20240408	5410	3.88	20240913	11580	-51.47	20240408	5410	3.88	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
109	20241014	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	32040920	5689	25.56	5600	5700	5590	7280	3920	5600	5632.08	2.43	0	-743	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1042	-2.77	0.66	12	0.03	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
110	20241014	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	20	2	0.36	26887170	4770	21.43	5600	5700	5590	7280	3920	5600	5636.72	2.43	0	-634	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1044	-2.77	0.66	12	0.03	-2026.00	8452.00	11580	20240408	-51.47	5410	20240913	3.88	11580	-51.47	20240408	5410	3.88	20240913	11580	-51.47	20240408	5410	3.88	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
111	20241014	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	60	2	1.07	19053970	3381	15.19	5600	5700	5590	7280	3920	5600	5635.60	2.43	0	316	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1051	-2.79	0.67	12	0.02	-2026.00	8452.00	11580	20240408	-51.12	5410	20240913	4.62	11580	-51.12	20240408	5410	4.62	20240913	11580	-51.12	20240408	5410	4.62	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
112	20241014	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	0	3	0.00	100800	18	0.08	5600	5600	5600	7280	3920	5600	5600.00	2.43	0	-2	5793	5696	5623	5526	5453	5660	5490	93	1680	500	4030	10	1	18574275	1040	-2.76	0.66	12	0.00	-2026.00	8452.00	11580	20240408	-51.64	5410	20240913	3.51	11580	-51.64	20240408	5410	3.51	20240913	11580	-51.64	20240408	5410	3.51	20240913	1.48	N	040910	500	92 억		451080	N	N	0	N	00	N
113	20241011	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-80	5	-1.41	125281590	22258	99.10	5680	5720	5550	7380	3980	5680	5628.63	2.44	0	-2623	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1040	-2.76	0.66	12	0.12	-2026.00	8452.00	11580	20240408	-51.64	5410	20240913	3.51	11580	-51.64	20240408	5410	3.51	20240913	11580	-51.64	20240408	5410	3.51	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
114	20241011	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-110	5	-1.94	113065760	20072	89.36	5680	5720	5550	7380	3980	5680	5633.01	2.44	0	-1962	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1035	-2.75	0.66	12	0.11	-2026.00	8452.00	11580	20240408	-51.90	5410	20240913	2.96	11580	-51.90	20240408	5410	2.96	20240913	11580	-51.90	20240408	5410	2.96	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
115	20241011	140445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-70	5	-1.23	74105490	13101	58.33	5680	5720	5610	7380	3980	5680	5656.48	2.44	0	-244	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1042	-2.77	0.66	12	0.07	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
116	20241011	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-70	5	-1.23	65130760	11504	51.22	5680	5720	5610	7380	3980	5680	5661.58	2.44	0	679	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1042	-2.77	0.66	12	0.06	-2026.00	8452.00	11580	20240408	-51.55	5410	20240913	3.70	11580	-51.55	20240408	5410	3.70	20240913	11580	-51.55	20240408	5410	3.70	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
117	20241011	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	-60	5	-1.06	57661730	10174	45.30	5680	5720	5620	7380	3980	5680	5667.56	2.44	0	540	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1044	-2.77	0.66	12	0.05	-2026.00	8452.00	11580	20240408	-51.47	5410	20240913	3.88	11580	-51.47	20240408	5410	3.88	20240913	11580	-51.47	20240408	5410	3.88	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
118	20241011	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-10	5	-0.18	27726650	4877	21.71	5680	5720	5670	7380	3980	5680	5685.19	2.44	0	244	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1053	-2.80	0.67	12	0.03	-2026.00	8452.00	11580	20240408	-51.04	5410	20240913	4.81	11580	-51.04	20240408	5410	4.81	20240913	11580	-51.04	20240408	5410	4.81	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
119	20241011	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	18164820	3194	14.22	5680	5720	5670	7380	3980	5680	5687.17	2.44	0	305	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1055	-2.80	0.67	12	0.02	-2026.00	8452.00	11580	20240408	-50.95	5410	20240913	4.99	11580	-50.95	20240408	5410	4.99	20240913	11580	-50.95	20240408	5410	4.99	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
120	20241011	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	0	3	0.00	113600	20	0.09	5680	5680	5680	7380	3980	5680	5680.00	2.44	0	-3	5820	5750	5690	5620	5560	5720	5590	93	1700	500	4080	10	1	18574275	1055	-2.80	0.67	12	0.00	-2026.00	8452.00	11580	20240408	-50.95	5410	20240913	4.99	11580	-50.95	20240408	5410	4.99	20240913	11580	-50.95	20240408	5410	4.99	20240913	1.49	N	040910	500	92 억		453703	N	N	0	N	00	N
121	20241010	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-60	5	-1.05	127772100	22461	157.14	5740	5760	5630	7460	4020	5740	5688.62	2.48	0	-6625	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1055	-2.80	0.67	12	0.12	-2026.00	8452.00	11580	20240408	-50.95	5410	20240913	4.99	11580	-50.95	20240408	5410	4.99	20240913	11580	-50.95	20240408	5410	4.99	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
122	20241010	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-90	5	-1.57	114935720	20191	141.26	5740	5760	5650	7460	4020	5740	5692.42	2.48	0	-6171	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1049	-2.79	0.67	12	0.11	-2026.00	8452.00	11580	20240408	-51.21	5410	20240913	4.44	11580	-51.21	20240408	5410	4.44	20240913	11580	-51.21	20240408	5410	4.44	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
123	20241010	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-60	5	-1.05	97097330	17039	119.20	5740	5760	5650	7460	4020	5740	5698.53	2.48	0	-3812	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1055	-2.80	0.67	12	0.09	-2026.00	8452.00	11580	20240408	-50.95	5410	20240913	4.99	11580	-50.95	20240408	5410	4.99	20240913	11580	-50.95	20240408	5410	4.99	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
124	20241010	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-70	5	-1.22	89950670	15777	110.37	5740	5760	5650	7460	4020	5740	5701.38	2.48	0	-3515	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1053	-2.80	0.67	12	0.08	-2026.00	8452.00	11580	20240408	-51.04	5410	20240913	4.81	11580	-51.04	20240408	5410	4.81	20240913	11580	-51.04	20240408	5410	4.81	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
125	20241010	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-40	5	-0.70	58848790	10304	72.09	5740	5760	5690	7460	4020	5740	5711.26	2.48	0	-1695	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1059	-2.81	0.67	12	0.06	-2026.00	8452.00	11580	20240408	-50.78	5410	20240913	5.36	11580	-50.78	20240408	5410	5.36	20240913	11580	-50.78	20240408	5410	5.36	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
126	20241010	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-20	5	-0.35	51651250	9042	63.26	5740	5760	5700	7460	4020	5740	5712.37	2.48	0	-1702	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1062	-2.82	0.68	12	0.05	-2026.00	8452.00	11580	20240408	-50.60	5410	20240913	5.73	11580	-50.60	20240408	5410	5.73	20240913	11580	-50.60	20240408	5410	5.73	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
127	20241010	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-10	5	-0.17	12148650	2118	14.82	5740	5760	5700	7460	4020	5740	5735.91	2.48	0	-1264	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1064	-2.83	0.68	12	0.01	-2026.00	8452.00	11580	20240408	-50.52	5410	20240913	5.91	11580	-50.52	20240408	5410	5.91	20240913	11580	-50.52	20240408	5410	5.91	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
128	20241010	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	20	2	0.35	591660	103	0.72	5740	5760	5740	7460	4020	5740	5744.27	2.48	0	9	6006	5872	5786	5652	5566	5830	5610	93	1720	500	4130	10	1	18574275	1070	-2.84	0.68	12	0.00	-2026.00	8452.00	11580	20240408	-50.26	5410	20240913	6.47	11580	-50.26	20240408	5410	6.47	20240913	11580	-50.26	20240408	5410	6.47	20240913	1.50	N	040910	500	92 억		460328	N	N	0	N	00	N
129	20241008	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-80	5	-1.37	82056280	14294	110.10	5820	5920	5700	7560	4080	5820	5740.61	2.47	0	-259	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1066	-2.83	0.68	12	0.08	-2026.00	8452.00	11580	20240408	-50.43	5410	20240913	6.10	11580	-50.43	20240408	5410	6.10	20240913	11580	-50.43	20240408	5410	6.10	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
130	20241008	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-90	5	-1.55	73632400	12822	98.76	5820	5920	5700	7560	4080	5820	5742.66	2.47	0	-208	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1064	-2.83	0.68	12	0.07	-2026.00	8452.00	11580	20240408	-50.52	5410	20240913	5.91	11580	-50.52	20240408	5410	5.91	20240913	11580	-50.52	20240408	5410	5.91	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
131	20241008	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-80	5	-1.37	68317650	11893	91.60	5820	5920	5700	7560	4080	5820	5744.36	2.47	0	230	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1066	-2.83	0.68	12	0.06	-2026.00	8452.00	11580	20240408	-50.43	5410	20240913	6.10	11580	-50.43	20240408	5410	6.10	20240913	11580	-50.43	20240408	5410	6.10	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
132	20241008	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-50	5	-0.86	26299670	4557	35.10	5820	5920	5730	7560	4080	5820	5771.27	2.47	0	-789	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1072	-2.85	0.68	12	0.02	-2026.00	8452.00	11580	20240408	-50.17	5410	20240913	6.65	11580	-50.17	20240408	5410	6.65	20240913	11580	-50.17	20240408	5410	6.65	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
133	20241008	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-40	5	-0.69	20459750	3546	27.31	5820	5920	5730	7560	4080	5820	5769.81	2.47	0	-673	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1074	-2.85	0.68	12	0.02	-2026.00	8452.00	11580	20240408	-50.09	5410	20240913	6.84	11580	-50.09	20240408	5410	6.84	20240913	11580	-50.09	20240408	5410	6.84	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
134	20241008	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-50	5	-0.86	12535660	2167	16.69	5820	5920	5740	7560	4080	5820	5784.80	2.47	0	-609	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1072	-2.85	0.68	12	0.01	-2026.00	8452.00	11580	20240408	-50.17	5410	20240913	6.65	11580	-50.17	20240408	5410	6.65	20240913	11580	-50.17	20240408	5410	6.65	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
135	20241008	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-20	5	-0.34	4331510	742	5.72	5820	5920	5800	7560	4080	5820	5837.61	2.47	0	-266	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1077	-2.86	0.69	12	0.00	-2026.00	8452.00	11580	20240408	-49.91	5410	20240913	7.21	11580	-49.91	20240408	5410	7.21	20240913	11580	-49.91	20240408	5410	7.21	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
136	20241008	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	80	2	1.37	612780	104	0.80	5820	5920	5820	7560	4080	5820	5892.12	2.47	0	-4	6113	5966	5833	5686	5553	6040	5760	93	1740	500	4190	10	1	18574275	1096	-2.91	0.70	12	0.00	-2026.00	8452.00	11580	20240408	-49.05	5410	20240913	9.06	11580	-49.05	20240408	5410	9.06	20240913	11580	-49.05	20240408	5410	9.06	20240913	1.50	N	040910	500	92 억		458221	N	N	0	N	00	N
137	20241007	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	120	2	2.11	75406000	12983	63.21	5700	5980	5700	7410	3990	5700	5808.06	2.46	0	1341	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1081	-2.87	0.69	12	0.07	-2026.00	8452.00	11580	20240408	-49.74	5410	20240913	7.58	11580	-49.74	20240408	5410	7.58	20240913	11580	-49.74	20240408	5410	7.58	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
138	20241007	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	150	2	2.63	67027290	11546	56.22	5700	5980	5700	7410	3990	5700	5805.24	2.46	0	1508	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1087	-2.89	0.69	12	0.06	-2026.00	8452.00	11580	20240408	-49.48	5410	20240913	8.13	11580	-49.48	20240408	5410	8.13	20240913	11580	-49.48	20240408	5410	8.13	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
139	20241007	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	90	2	1.58	38151620	6624	32.25	5700	5810	5700	7410	3990	5700	5759.60	2.46	0	1076	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1075	-2.86	0.69	12	0.04	-2026.00	8452.00	11580	20240408	-50.00	5410	20240913	7.02	11580	-50.00	20240408	5410	7.02	20240913	11580	-50.00	20240408	5410	7.02	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
140	20241007	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	90	2	1.58	32833500	5705	27.78	5700	5810	5700	7410	3990	5700	5755.21	2.46	0	657	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1075	-2.86	0.69	12	0.03	-2026.00	8452.00	11580	20240408	-50.00	5410	20240913	7.02	11580	-50.00	20240408	5410	7.02	20240913	11580	-50.00	20240408	5410	7.02	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
141	20241007	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	40	2	0.70	31911040	5545	27.00	5700	5810	5700	7410	3990	5700	5754.92	2.46	0	606	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1066	-2.83	0.68	12	0.03	-2026.00	8452.00	11580	20240408	-50.43	5410	20240913	6.10	11580	-50.43	20240408	5410	6.10	20240913	11580	-50.43	20240408	5410	6.10	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
142	20241007	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	90	2	1.58	27034220	4699	22.88	5700	5810	5700	7410	3990	5700	5753.19	2.46	0	423	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1075	-2.86	0.69	12	0.03	-2026.00	8452.00	11580	20240408	-50.00	5410	20240913	7.02	11580	-50.00	20240408	5410	7.02	20240913	11580	-50.00	20240408	5410	7.02	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
143	20241007	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	110	2	1.93	22215470	3868	18.83	5700	5810	5700	7410	3990	5700	5743.40	2.46	0	241	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1079	-2.87	0.69	12	0.02	-2026.00	8452.00	11580	20240408	-49.83	5410	20240913	7.39	11580	-49.83	20240408	5410	7.39	20240913	11580	-49.83	20240408	5410	7.39	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
144	20241007	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	0	3	0.00	2656200	466	2.27	5700	5700	5700	7410	3990	5700	5700.00	2.46	0	-75	6266	5982	5826	5542	5386	6125	5685	93	1710	500	4100	10	1	18574275	1059	-2.81	0.67	12	0.00	-2026.00	8452.00	11580	20240408	-50.78	5410	20240913	5.36	11580	-50.78	20240408	5410	5.36	20240913	11580	-50.78	20240408	5410	5.36	20240913	1.51	N	040910	500	92 억		456881	N	N	0	N	00	N
145	20241004	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-10	5	-0.18	116241640	20227	82.43	5670	6110	5670	7420	4000	5710	5747.01	2.47	0	-2602	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1059	-2.81	0.67	12	0.11	-2026.00	8452.00	11580	20240408	-50.78	5410	20240913	5.36	11580	-50.78	20240408	5410	5.36	20240913	11580	-50.78	20240408	5410	5.36	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
146	20241004	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	102924540	17893	72.92	5670	6110	5670	7420	4000	5710	5752.22	2.47	0	-1912	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1061	-2.82	0.68	12	0.10	-2026.00	8452.00	11580	20240408	-50.69	5410	20240913	5.55	11580	-50.69	20240408	5410	5.55	20240913	11580	-50.69	20240408	5410	5.55	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
147	20241004	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	10	2	0.18	98093450	17049	69.48	5670	6110	5670	7420	4000	5710	5753.62	2.47	0	-1784	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1062	-2.82	0.68	12	0.09	-2026.00	8452.00	11580	20240408	-50.60	5410	20240913	5.73	11580	-50.60	20240408	5410	5.73	20240913	11580	-50.60	20240408	5410	5.73	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
148	20241004	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	30	2	0.53	95132310	16532	67.37	5670	6110	5670	7420	4000	5710	5754.43	2.47	0	-1490	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1066	-2.83	0.68	12	0.09	-2026.00	8452.00	11580	20240408	-50.43	5410	20240913	6.10	11580	-50.43	20240408	5410	6.10	20240913	11580	-50.43	20240408	5410	6.10	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
149	20241004	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	20	2	0.35	63130710	10971	44.71	5670	6110	5670	7420	4000	5710	5754.33	2.47	0	-1437	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1064	-2.83	0.68	12	0.06	-2026.00	8452.00	11580	20240408	-50.52	5410	20240913	5.91	11580	-50.52	20240408	5410	5.91	20240913	11580	-50.52	20240408	5410	5.91	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
150	20241004	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	90	2	1.58	54424700	9455	38.53	5670	6110	5670	7420	4000	5710	5756.18	2.47	0	-1358	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1077	-2.86	0.69	12	0.05	-2026.00	8452.00	11580	20240408	-49.91	5410	20240913	7.21	11580	-49.91	20240408	5410	7.21	20240913	11580	-49.91	20240408	5410	7.21	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
151	20241004	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	30	2	0.53	27586790	4831	19.69	5670	5770	5670	7420	4000	5710	5710.37	2.47	0	-891	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1066	-2.83	0.68	12	0.03	-2026.00	8452.00	11580	20240408	-50.43	5410	20240913	6.10	11580	-50.43	20240408	5410	6.10	20240913	11580	-50.43	20240408	5410	6.10	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
152	20241004	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	50	2	0.88	1955790	343	1.40	5670	5770	5670	7420	4000	5710	5702.01	2.47	0	-213	5983	5846	5753	5616	5523	5800	5570	93	1710	500	4110	10	1	18574275	1070	-2.84	0.68	12	0.00	-2026.00	8452.00	11580	20240408	-50.26	5410	20240913	6.47	11580	-50.26	20240408	5410	6.47	20240913	11580	-50.26	20240408	5410	6.47	20240913	1.54	N	040910	500	92 억		459480	N	N	0	N	00	N
153	20241002	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-120	5	-2.06	142118010	24538	124.49	5830	5890	5660	7570	4090	5830	5791.79	2.46	0	2124	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1061	-2.82	0.68	12	0.13	-2026.00	8452.00	11580	20240408	-50.69	5410	20240913	5.55	11580	-50.69	20240408	5410	5.55	20240913	11580	-50.69	20240408	5410	5.55	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
154	20241002	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-50	5	-0.86	132715800	22901	116.18	5830	5890	5660	7570	4090	5830	5795.20	2.46	0	1614	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1074	-2.85	0.68	12	0.12	-2026.00	8452.00	11580	20240408	-50.09	5410	20240913	6.84	11580	-50.09	20240408	5410	6.84	20240913	11580	-50.09	20240408	5410	6.84	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
155	20241002	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-10	5	-0.17	122585080	21157	107.34	5830	5890	5660	7570	4090	5830	5794.07	2.46	0	1937	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1081	-2.87	0.69	12	0.11	-2026.00	8452.00	11580	20240408	-49.74	5410	20240913	7.58	11580	-49.74	20240408	5410	7.58	20240913	11580	-49.74	20240408	5410	7.58	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
156	20241002	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-10	5	-0.17	113745680	19634	99.61	5830	5890	5660	7570	4090	5830	5793.30	2.46	0	2211	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1081	-2.87	0.69	12	0.11	-2026.00	8452.00	11580	20240408	-49.74	5410	20240913	7.58	11580	-49.74	20240408	5410	7.58	20240913	11580	-49.74	20240408	5410	7.58	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
157	20241002	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-30	5	-0.51	110097590	19008	96.43	5830	5890	5660	7570	4090	5830	5792.17	2.46	0	2022	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1077	-2.86	0.69	12	0.10	-2026.00	8452.00	11580	20240408	-49.91	5410	20240913	7.21	11580	-49.91	20240408	5410	7.21	20240913	11580	-49.91	20240408	5410	7.21	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
158	20241002	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	0	3	0.00	55708250	9683	49.12	5830	5870	5660	7570	4090	5830	5753.20	2.46	0	1633	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1083	-2.88	0.69	12	0.05	-2026.00	8452.00	11580	20240408	-49.65	5410	20240913	7.76	11580	-49.65	20240408	5410	7.76	20240913	11580	-49.65	20240408	5410	7.76	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
159	20241002	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-80	5	-1.37	43893300	7646	38.79	5830	5870	5660	7570	4090	5830	5740.69	2.46	0	708	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1068	-2.84	0.68	12	0.04	-2026.00	8452.00	11580	20240408	-50.35	5410	20240913	6.28	11580	-50.35	20240408	5410	6.28	20240913	11580	-50.35	20240408	5410	6.28	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N
160	20241002	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-30	5	-0.51	1348670	231	1.17	5830	5870	5800	7570	4090	5830	5838.40	2.46	0	-216	6256	6042	5936	5722	5616	5990	5670	93	1740	500	4190	10	1	18574275	1077	-2.86	0.69	12	0.00	-2026.00	8452.00	11580	20240408	-49.91	5410	20240913	7.21	11580	-49.91	20240408	5410	7.21	20240913	11580	-49.91	20240408	5410	7.21	20240913	1.55	N	040910	500	92 억		457356	N	N	0	N	00	N