KissMeData/044780/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	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	6	2	0.47	15078439	11616	77.87	1286	1320	1285	1671	901	1286	1298.07	2.30	0	1101	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	239	12.54	0.39	12	0.06	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
3	20241031	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	7	2	0.54	14459577	11137	74.66	1286	1320	1285	1671	901	1286	1298.34	2.30	0	1390	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	239	12.55	0.39	12	0.06	103.00	3278.00	1920	20231127	-32.66	1190	20240909	8.66	1845	-29.92	20240130	1190	8.66	20240909	1920	-32.66	20231127	1190	8.66	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
4	20241031	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	-1	5	-0.08	14458284	11136	74.65	1286	1320	1285	1671	901	1286	1298.34	2.30	0	1390	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	238	12.48	0.39	12	0.06	103.00	3278.00	1920	20231127	-33.07	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1920	-33.07	20231127	1190	7.98	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
5	20241031	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	12	2	0.93	14454421	11133	74.63	1286	1320	1285	1671	901	1286	1298.34	2.30	0	1390	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	240	12.60	0.40	12	0.06	103.00	3278.00	1920	20231127	-32.40	1190	20240909	9.08	1845	-29.65	20240130	1190	9.08	20240909	1920	-32.40	20231127	1190	9.08	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
6	20241031	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	20	2	1.56	8429323	6451	43.25	1286	1320	1286	1671	901	1286	1306.67	2.30	0	312	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	242	12.68	0.40	12	0.03	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
7	20241031	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	20	2	1.56	8409733	6436	43.15	1286	1320	1286	1671	901	1286	1306.67	2.30	0	327	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	242	12.68	0.40	12	0.03	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
8	20241031	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	14	2	1.09	3933840	2988	20.03	1286	1320	1286	1671	901	1286	1316.55	2.30	0	-2	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	241	12.62	0.40	12	0.02	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
9	20241031	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1286	0	3	0.00	63014	49	0.33	1286	1286	1286	1671	901	1286	1286.00	2.30	0	-3	1308	1297	1288	1277	1268	1302	1282	93	385	500	920	1	1	18505787	238	12.49	0.39	12	0.00	103.00	3278.00	1920	20231127	-33.02	1190	20240909	8.07	1845	-30.30	20240130	1190	8.07	20240909	1920	-33.02	20231127	1190	8.07	20240909	0.00	N	044780	500	92 억		425769	N	N	0	N	00	N
10	20241030	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1286	1	2	0.08	19187903	14917	109.55	1285	1299	1279	1670	900	1285	1286.31	2.30	0	-511	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	238	12.49	0.39	12	0.08	103.00	3278.00	1920	20231127	-33.02	1190	20240909	8.07	1845	-30.30	20240130	1190	8.07	20240909	1920	-33.02	20231127	1190	8.07	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
11	20241030	150548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	0	3	0.00	18629741	14482	106.36	1285	1299	1279	1670	900	1285	1286.41	2.30	0	-480	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	238	12.48	0.39	12	0.08	103.00	3278.00	1920	20231127	-33.07	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1920	-33.07	20231127	1190	7.98	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
12	20241030	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1286	1	2	0.08	18375004	14283	104.90	1285	1299	1279	1670	900	1285	1286.49	2.30	0	-480	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	238	12.49	0.39	12	0.08	103.00	3278.00	1920	20231127	-33.02	1190	20240909	8.07	1845	-30.30	20240130	1190	8.07	20240909	1920	-33.02	20231127	1190	8.07	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
13	20241030	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	8	2	0.62	17734224	13783	101.23	1285	1299	1279	1670	900	1285	1286.67	2.30	0	-480	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	239	12.55	0.39	12	0.07	103.00	3278.00	1920	20231127	-32.66	1190	20240909	8.66	1845	-29.92	20240130	1190	8.66	20240909	1920	-32.66	20231127	1190	8.66	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
14	20241030	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	5	2	0.39	17333720	13473	98.95	1285	1299	1279	1670	900	1285	1286.55	2.30	0	-479	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	239	12.52	0.39	12	0.07	103.00	3278.00	1920	20231127	-32.81	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
15	20241030	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	5	2	0.39	6478864	5038	37.00	1285	1299	1281	1670	900	1285	1286.00	2.30	0	-239	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	239	12.52	0.39	12	0.03	103.00	3278.00	1920	20231127	-32.81	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
16	20241030	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1282	-3	5	-0.23	6464674	5027	36.92	1285	1299	1281	1670	900	1285	1285.99	2.30	0	-239	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	237	12.45	0.39	12	0.03	103.00	3278.00	1920	20231127	-33.23	1190	20240909	7.73	1845	-30.51	20240130	1190	7.73	20240909	1920	-33.23	20231127	1190	7.73	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
17	20241030	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	0	3	0.00	3128975	2435	17.88	1285	1285	1285	1670	900	1285	1285.00	2.30	0	-365	1365	1324	1292	1251	1219	1345	1272	93	385	500	920	1	1	18505787	238	12.48	0.39	12	0.01	103.00	3278.00	1920	20231127	-33.07	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1920	-33.07	20231127	1190	7.98	20240909	0.00	N	044780	500	92 억		426255	N	N	0	N	00	N
18	20241029	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	26	2	2.07	17422645	13616	126.20	1271	1333	1260	1636	882	1259	1279.57	2.30	0	205	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	238	12.48	0.39	12	0.07	103.00	3278.00	1920	20231127	-33.07	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1920	-33.07	20231127	1190	7.98	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
19	20241029	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	32	2	2.54	15929479	12454	115.43	1271	1333	1260	1636	882	1259	1279.07	2.30	0	231	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	239	12.53	0.39	12	0.07	103.00	3278.00	1920	20231127	-32.76	1190	20240909	8.49	1845	-30.03	20240130	1190	8.49	20240909	1920	-32.76	20231127	1190	8.49	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
20	20241029	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1282	23	2	1.83	15381036	12026	111.47	1271	1333	1260	1636	882	1259	1278.98	2.30	0	231	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	237	12.45	0.39	12	0.06	103.00	3278.00	1920	20231127	-33.23	1190	20240909	7.73	1845	-30.51	20240130	1190	7.73	20240909	1920	-33.23	20231127	1190	7.73	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
21	20241029	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	9	2	0.71	6730511	5310	49.22	1271	1280	1260	1636	882	1259	1267.52	2.30	0	-66	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	235	12.31	0.39	12	0.03	103.00	3278.00	1920	20231127	-33.96	1190	20240909	6.55	1845	-31.27	20240130	1190	6.55	20240909	1920	-33.96	20231127	1190	6.55	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
22	20241029	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	9	2	0.71	3595769	2837	26.30	1271	1280	1260	1636	882	1259	1267.45	2.30	0	-66	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	235	12.31	0.39	12	0.02	103.00	3278.00	1920	20231127	-33.96	1190	20240909	6.55	1845	-31.27	20240130	1190	6.55	20240909	1920	-33.96	20231127	1190	6.55	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
23	20241029	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1267	8	2	0.64	3177643	2507	23.24	1271	1280	1260	1636	882	1259	1267.51	2.30	0	-66	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	234	12.30	0.39	12	0.01	103.00	3278.00	1920	20231127	-34.01	1190	20240909	6.47	1845	-31.33	20240130	1190	6.47	20240909	1920	-34.01	20231127	1190	6.47	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
24	20241029	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	9	2	0.71	1897425	1497	13.88	1271	1280	1260	1636	882	1259	1267.48	2.30	0	-66	1289	1273	1258	1242	1227	1266	1235	93	377	500	900	1	1	18505787	235	12.31	0.39	12	0.01	103.00	3278.00	1920	20231127	-33.96	1190	20240909	6.55	1845	-31.27	20240130	1190	6.55	20240909	1920	-33.96	20231127	1190	6.55	20240909	0.00	N	044780	500	92 억		426026	N	N	0	N	00	N
25	20241028	160519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1259	-1	5	-0.08	13560211	10784	32.14	1260	1274	1243	1638	882	1260	1257.44	2.30	0	-108	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.22	0.38	12	0.06	103.00	3278.00	1920	20231127	-34.43	1190	20240909	5.80	1845	-31.76	20240130	1190	5.80	20240909	1920	-34.43	20231127	1190	5.80	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
26	20241028	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1259	-1	5	-0.08	8814962	7001	20.87	1260	1274	1243	1638	882	1260	1259.10	2.30	0	170	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.22	0.38	12	0.04	103.00	3278.00	1920	20231127	-34.43	1190	20240909	5.80	1845	-31.76	20240130	1190	5.80	20240909	1920	-34.43	20231127	1190	5.80	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
27	20241028	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1248	-12	5	-0.95	8051551	6390	19.05	1260	1274	1243	1638	882	1260	1260.02	2.30	0	119	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	231	12.12	0.38	12	0.03	103.00	3278.00	1920	20231127	-35.00	1190	20240909	4.87	1845	-32.36	20240130	1190	4.87	20240909	1920	-35.00	20231127	1190	4.87	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
28	20241028	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1260	0	3	0.00	6790578	5385	16.05	1260	1274	1260	1638	882	1260	1261.02	2.30	0	104	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.23	0.38	12	0.03	103.00	3278.00	1920	20231127	-34.38	1190	20240909	5.88	1845	-31.71	20240130	1190	5.88	20240909	1920	-34.38	20231127	1190	5.88	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
29	20241028	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1260	0	3	0.00	6125298	4857	14.48	1260	1274	1260	1638	882	1260	1261.13	2.30	0	151	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.23	0.38	12	0.03	103.00	3278.00	1920	20231127	-34.38	1190	20240909	5.88	1845	-31.71	20240130	1190	5.88	20240909	1920	-34.38	20231127	1190	5.88	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
30	20241028	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1260	0	3	0.00	6010633	4766	14.21	1260	1274	1260	1638	882	1260	1261.15	2.30	0	219	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.23	0.38	12	0.03	103.00	3278.00	1920	20231127	-34.38	1190	20240909	5.88	1845	-31.71	20240130	1190	5.88	20240909	1920	-34.38	20231127	1190	5.88	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
31	20241028	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1272	12	2	0.95	5434190	4312	12.85	1260	1274	1260	1638	882	1260	1260.25	2.30	0	215	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	235	12.35	0.39	12	0.02	103.00	3278.00	1920	20231127	-33.75	1190	20240909	6.89	1845	-31.06	20240130	1190	6.89	20240909	1920	-33.75	20231127	1190	6.89	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
32	20241028	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1260	0	3	0.00	4608487	3657	10.90	1260	1261	1260	1638	882	1260	1260.18	2.30	0	215	1310	1285	1268	1243	1226	1276	1234	93	378	500	900	1	1	18505787	233	12.23	0.38	12	0.02	103.00	3278.00	1920	20231127	-34.38	1190	20240909	5.88	1845	-31.71	20240130	1190	5.88	20240909	1920	-34.38	20231127	1190	5.88	20240909	0.00	N	044780	500	92 억		426110	N	N	0	N	00	N
33	20241025	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1260	-33	5	-2.55	42435527	33549	1127.32	1272	1293	1251	1680	906	1293	1264.89	2.30	0	57	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	233	12.23	0.38	12	0.18	103.00	3278.00	1920	20231127	-34.38	1190	20240909	5.88	1845	-31.71	20240130	1190	5.88	20240909	1920	-34.38	20231127	1190	5.88	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
34	20241025	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1264	-29	5	-2.24	39243534	31016	1042.20	1272	1293	1251	1680	906	1293	1265.27	2.30	0	1176	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	234	12.27	0.39	12	0.17	103.00	3278.00	1920	20231127	-34.17	1190	20240909	6.22	1845	-31.49	20240130	1190	6.22	20240909	1920	-34.17	20231127	1190	6.22	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
35	20241025	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1264	-29	5	-2.24	39233467	31008	1041.94	1272	1293	1251	1680	906	1293	1265.27	2.30	0	1179	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	234	12.27	0.39	12	0.17	103.00	3278.00	1920	20231127	-34.17	1190	20240909	6.22	1845	-31.49	20240130	1190	6.22	20240909	1920	-34.17	20231127	1190	6.22	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
36	20241025	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1270	-23	5	-1.78	34156164	26954	905.71	1272	1293	1256	1680	906	1293	1267.20	2.30	0	1182	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	235	12.33	0.39	12	0.15	103.00	3278.00	1920	20231127	-33.85	1190	20240909	6.72	1845	-31.17	20240130	1190	6.72	20240909	1920	-33.85	20231127	1190	6.72	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
37	20241025	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1288	-5	5	-0.39	30107557	23750	798.05	1272	1293	1260	1680	906	1293	1267.69	2.30	0	147	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	238	12.50	0.39	12	0.13	103.00	3278.00	1920	20231127	-32.92	1190	20240909	8.24	1845	-30.19	20240130	1190	8.24	20240909	1920	-32.92	20231127	1190	8.24	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
38	20241025	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1281	-12	5	-0.93	29901002	23589	792.64	1272	1293	1260	1680	906	1293	1267.58	2.30	0	147	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	237	12.44	0.39	12	0.13	103.00	3278.00	1920	20231127	-33.28	1190	20240909	7.65	1845	-30.57	20240130	1190	7.65	20240909	1920	-33.28	20231127	1190	7.65	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
39	20241025	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1265	-28	5	-2.17	14798062	11616	390.32	1272	1293	1265	1680	906	1293	1273.94	2.30	0	215	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	234	12.28	0.39	12	0.06	103.00	3278.00	1920	20231127	-34.11	1190	20240909	6.30	1845	-31.44	20240130	1190	6.30	20240909	1920	-34.11	20231127	1190	6.30	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
40	20241025	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	0	3	0.00	50901	40	1.34	1272	1293	1272	1680	906	1293	1272.53	2.30	0	-5	1343	1317	1298	1272	1253	1331	1286	93	387	500	930	1	1	18505787	239	12.55	0.39	12	0.00	103.00	3278.00	1920	20231127	-32.66	1190	20240909	8.66	1845	-29.92	20240130	1190	8.66	20240909	1920	-32.66	20231127	1190	8.66	20240909	0.00	N	044780	500	92 억		426028	N	N	0	N	00	N
41	20241024	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1293	3	2	0.23	3831315	2976	9.58	1290	1324	1279	1677	903	1290	1287.40	2.30	0	-3	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	239	12.55	0.39	12	0.02	103.00	3278.00	1920	20231127	-32.66	1190	20240909	8.66	1845	-29.92	20240130	1190	8.66	20240909	1920	-32.66	20231127	1190	8.66	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
42	20241024	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1292	2	2	0.16	3704601	2878	9.26	1290	1324	1279	1677	903	1290	1287.21	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	239	12.54	0.39	12	0.02	103.00	3278.00	1920	20231127	-32.71	1190	20240909	8.57	1845	-29.97	20240130	1190	8.57	20240909	1920	-32.71	20231127	1190	8.57	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
43	20241024	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	4	2	0.31	3636684	2825	9.09	1290	1324	1279	1677	903	1290	1287.32	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	239	12.56	0.39	12	0.02	103.00	3278.00	1920	20231127	-32.60	1190	20240909	8.74	1845	-29.86	20240130	1190	8.74	20240909	1920	-32.60	20231127	1190	8.74	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
44	20241024	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	8	2	0.62	3013870	2339	7.53	1290	1324	1279	1677	903	1290	1288.53	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	240	12.60	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.40	1190	20240909	9.08	1845	-29.65	20240130	1190	9.08	20240909	1920	-32.40	20231127	1190	9.08	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
45	20241024	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	9	2	0.70	2038666	1588	5.11	1290	1324	1279	1677	903	1290	1283.79	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	240	12.61	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.34	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
46	20241024	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1308	18	2	1.40	1902347	1482	4.77	1290	1324	1279	1677	903	1290	1283.63	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	242	12.70	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.88	1190	20240909	9.92	1845	-29.11	20240130	1190	9.92	20240909	1920	-31.88	20231127	1190	9.92	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
47	20241024	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1308	18	2	1.40	1902347	1482	4.77	1290	1324	1279	1677	903	1290	1283.63	2.30	0	65	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	242	12.70	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.88	1190	20240909	9.92	1845	-29.11	20240130	1190	9.92	20240909	1920	-31.88	20231127	1190	9.92	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
48	20241024	090548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1279	-11	5	-0.85	1103943	863	2.78	1290	1290	1279	1677	903	1290	1279.19	2.30	0	40	1310	1299	1290	1279	1270	1295	1275	93	387	500	920	1	1	18505787	237	12.42	0.39	12	0.00	103.00	3278.00	1920	20231127	-33.39	1190	20240909	7.48	1845	-30.68	20240130	1190	7.48	20240909	1920	-33.39	20231127	1190	7.48	20240909	0.00	N	044780	500	92 억		426007	N	N	0	N	00	N
49	20241023	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-14	5	-1.07	40104810	31071	580.66	1301	1301	1281	1695	913	1304	1290.75	2.30	0	-60	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	239	12.52	0.39	12	0.17	103.00	3278.00	1920	20231127	-32.81	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
50	20241023	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	38742530	30015	560.92	1301	1301	1281	1695	913	1304	1290.77	2.30	0	840	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.16	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
51	20241023	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	10817352	8343	155.91	1301	1301	1290	1695	913	1304	1296.58	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.05	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
52	20241023	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-3	5	-0.23	7558995	5828	108.91	1301	1301	1290	1695	913	1304	1297.01	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.63	0.40	12	0.03	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
53	20241023	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-3	5	-0.23	5596959	4313	80.60	1301	1301	1290	1695	913	1304	1297.70	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.63	0.40	12	0.02	103.00	3278.00	1920	20231127	-32.24	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
54	20241023	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	1951747	1509	28.20	1301	1301	1290	1695	913	1304	1293.40	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
55	20241023	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	1920548	1485	27.75	1301	1301	1290	1695	913	1304	1293.30	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
56	20241023	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-4	5	-0.31	1192448	923	17.25	1301	1301	1290	1695	913	1304	1291.93	2.30	0	-46	1313	1308	1301	1296	1289	1305	1293	93	391	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1920	20231127	-32.29	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426043	N	N	0	N	00	N
57	20241022	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-2	5	-0.15	6945517	5351	144.74	1306	1306	1294	1697	915	1306	1297.98	2.30	0	-88	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	241	12.66	0.40	12	0.03	103.00	3278.00	1920	20231127	-32.08	1190	20240909	9.58	1845	-29.32	20240130	1190	9.58	20240909	1920	-32.08	20231127	1190	9.58	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
58	20241022	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1295	-11	5	-0.84	6206335	4782	129.35	1306	1306	1295	1697	915	1306	1297.85	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	240	12.57	0.40	12	0.03	103.00	3278.00	1920	20231127	-32.55	1190	20240909	8.82	1845	-29.81	20240130	1190	8.82	20240909	1920	-32.55	20231127	1190	8.82	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
59	20241022	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	4685766	3608	97.59	1306	1306	1296	1697	915	1306	1298.72	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
60	20241022	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	4659646	3588	97.05	1306	1306	1296	1697	915	1306	1298.68	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
61	20241022	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	1643010	1262	34.14	1306	1306	1298	1697	915	1306	1301.91	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
62	20241022	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	1611666	1238	33.49	1306	1306	1298	1697	915	1306	1301.83	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
63	20241022	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	891728	684	18.50	1306	1306	1300	1697	915	1306	1303.70	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.00	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
64	20241022	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	0	3	0.00	470160	360	9.74	1306	1306	1306	1697	915	1306	1306.00	2.30	0	-54	1356	1331	1317	1292	1278	1343	1304	93	391	500	940	1	1	18505787	242	12.68	0.40	12	0.00	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426107	N	N	0	N	00	N
65	20241021	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	1	2	0.08	4835430	3697	26.41	1305	1342	1303	1696	914	1305	1307.93	2.30	0	36	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	242	12.68	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.98	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
66	20241021	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	14	2	1.07	3940382	3017	21.55	1305	1342	1303	1696	914	1305	1306.06	2.30	0	170	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	244	12.81	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.30	1190	20240909	10.84	1845	-28.51	20240130	1190	10.84	20240909	1920	-31.30	20231127	1190	10.84	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
67	20241021	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	13	2	1.00	3904791	2990	21.36	1305	1342	1303	1696	914	1305	1305.95	2.30	0	171	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	244	12.80	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.35	1190	20240909	10.76	1845	-28.56	20240130	1190	10.76	20240909	1920	-31.35	20231127	1190	10.76	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
68	20241021	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1319	14	2	1.07	3832295	2935	20.97	1305	1342	1303	1696	914	1305	1305.72	2.30	0	171	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	244	12.81	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.30	1190	20240909	10.84	1845	-28.51	20240130	1190	10.84	20240909	1920	-31.30	20231127	1190	10.84	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
69	20241021	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	13	2	1.00	3800654	2911	20.80	1305	1342	1303	1696	914	1305	1305.62	2.30	0	171	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	244	12.80	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.35	1190	20240909	10.76	1845	-28.56	20240130	1190	10.76	20240909	1920	-31.35	20231127	1190	10.76	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
70	20241021	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	13	2	1.00	3769022	2887	20.63	1305	1342	1303	1696	914	1305	1305.52	2.30	0	171	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	244	12.80	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.35	1190	20240909	10.76	1845	-28.56	20240130	1190	10.76	20240909	1920	-31.35	20231127	1190	10.76	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
71	20241021	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1322	17	2	1.30	3736048	2862	20.45	1305	1342	1303	1696	914	1305	1305.40	2.30	0	171	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	245	12.83	0.40	12	0.02	103.00	3278.00	1920	20231127	-31.15	1190	20240909	11.09	1845	-28.35	20240130	1190	11.09	20240909	1920	-31.15	20231127	1190	11.09	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
72	20241021	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1305	0	3	0.00	2710485	2077	14.84	1305	1305	1305	1696	914	1305	1305.00	2.30	0	-306	1365	1335	1319	1289	1273	1327	1281	93	391	500	930	1	1	18505787	242	12.67	0.40	12	0.01	103.00	3278.00	1920	20231127	-32.03	1190	20240909	9.66	1845	-29.27	20240130	1190	9.66	20240909	1920	-32.03	20231127	1190	9.66	20240909	0.00	N	044780	500	92 억		426047	N	N	0	N	00	N
73	20241018	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1305	-15	5	-1.14	18386556	13997	135.07	1320	1349	1303	1716	924	1320	1313.76	2.30	0	54	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	242	12.67	0.40	12	0.08	103.00	3278.00	1920	20231127	-32.03	1190	20240909	9.66	1845	-29.27	20240130	1190	9.66	20240909	1920	-32.03	20231127	1190	9.66	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
74	20241018	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	8	2	0.61	17912694	13634	131.56	1320	1349	1303	1716	924	1320	1313.83	2.30	0	78	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	246	12.89	0.41	12	0.07	103.00	3278.00	1920	20231127	-30.83	1190	20240909	11.60	1845	-28.02	20240130	1190	11.60	20240909	1920	-30.83	20231127	1190	11.60	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
75	20241018	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	18	2	1.36	4256540	3219	31.06	1320	1349	1320	1716	924	1320	1322.32	2.30	0	78	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	248	12.99	0.41	12	0.02	103.00	3278.00	1920	20231127	-30.31	1190	20240909	12.44	1845	-27.48	20240130	1190	12.44	20240909	1920	-30.31	20231127	1190	12.44	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
76	20241018	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	18	2	1.36	4192316	3171	30.60	1320	1349	1320	1716	924	1320	1322.08	2.30	0	78	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	248	12.99	0.41	12	0.02	103.00	3278.00	1920	20231127	-30.31	1190	20240909	12.44	1845	-27.48	20240130	1190	12.44	20240909	1920	-30.31	20231127	1190	12.44	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
77	20241018	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	6	2	0.45	1407161	1063	10.26	1320	1349	1320	1716	924	1320	1323.76	2.30	0	79	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	245	12.87	0.40	12	0.01	103.00	3278.00	1920	20231127	-30.94	1190	20240909	11.43	1845	-28.13	20240130	1190	11.43	20240909	1920	-30.94	20231127	1190	11.43	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
78	20241018	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	6	2	0.45	1274561	963	9.29	1320	1349	1320	1716	924	1320	1323.53	2.30	0	79	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	245	12.87	0.40	12	0.01	103.00	3278.00	1920	20231127	-30.94	1190	20240909	11.43	1845	-28.13	20240130	1190	11.43	20240909	1920	-30.94	20231127	1190	11.43	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
79	20241018	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1326	6	2	0.45	717641	543	5.24	1320	1349	1320	1716	924	1320	1321.62	2.30	0	79	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	245	12.87	0.40	12	0.00	103.00	3278.00	1920	20231127	-30.94	1190	20240909	11.43	1845	-28.13	20240130	1190	11.43	20240909	1920	-30.94	20231127	1190	11.43	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
80	20241018	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	0	3	0.00	87120	66	0.64	1320	1320	1320	1716	924	1320	1320.00	2.30	0	-9	1365	1342	1331	1308	1297	1337	1303	93	396	500	950	1	1	18505787	244	12.82	0.40	12	0.00	103.00	3278.00	1920	20231127	-31.25	1190	20240909	10.92	1845	-28.46	20240130	1190	10.92	20240909	1920	-31.25	20231127	1190	10.92	20240909	0.00	N	044780	500	92 억		425968	N	N	0	N	00	N
81	20241017	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-13	5	-0.98	13713676	10363	141.42	1333	1354	1320	1732	934	1333	1323.33	2.30	0	1069	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	244	12.82	0.40	12	0.06	103.00	3278.00	1920	20231127	-31.25	1190	20240909	10.92	1845	-28.46	20240130	1190	10.92	20240909	1920	-31.25	20231127	1190	10.92	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
82	20241017	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-12	5	-0.90	12405110	9372	127.89	1333	1354	1320	1732	934	1333	1323.64	2.30	0	1382	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	244	12.83	0.40	12	0.05	103.00	3278.00	1920	20231127	-31.20	1190	20240909	11.01	1845	-28.40	20240130	1190	11.01	20240909	1920	-31.20	20231127	1190	11.01	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
83	20241017	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	-5	5	-0.38	11817223	8927	121.82	1333	1354	1320	1732	934	1333	1323.76	2.30	0	1382	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	246	12.89	0.41	12	0.05	103.00	3278.00	1920	20231127	-30.83	1190	20240909	11.60	1845	-28.02	20240130	1190	11.60	20240909	1920	-30.83	20231127	1190	11.60	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
84	20241017	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	-4	5	-0.30	6877094	5188	70.80	1333	1354	1320	1732	934	1333	1325.58	2.30	0	1302	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	246	12.90	0.41	12	0.03	103.00	3278.00	1920	20231127	-30.78	1190	20240909	11.68	1845	-27.97	20240130	1190	11.68	20240909	1920	-30.78	20231127	1190	11.68	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
85	20241017	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	20	2	1.50	1560690	1169	15.95	1333	1354	1320	1732	934	1333	1335.06	2.30	0	1005	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	250	13.14	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.53	1190	20240909	13.70	1845	-26.67	20240130	1190	13.70	20240909	1920	-29.53	20231127	1190	13.70	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
86	20241017	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	20	2	1.50	1467333	1100	15.01	1333	1354	1320	1732	934	1333	1333.94	2.30	0	1005	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	250	13.14	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.53	1190	20240909	13.70	1845	-26.67	20240130	1190	13.70	20240909	1920	-29.53	20231127	1190	13.70	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
87	20241017	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	20	2	1.50	1442979	1082	14.77	1333	1354	1320	1732	934	1333	1333.62	2.30	0	1005	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	250	13.14	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.53	1190	20240909	13.70	1845	-26.67	20240130	1190	13.70	20240909	1920	-29.53	20231127	1190	13.70	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
88	20241017	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	0	3	0.00	1347663	1011	13.80	1333	1333	1333	1732	934	1333	1333.00	2.30	0	1005	1362	1347	1340	1325	1318	1344	1322	93	399	500	950	1	1	18505787	247	12.94	0.41	12	0.01	103.00	3278.00	1920	20231127	-30.57	1190	20240909	12.02	1845	-27.75	20240130	1190	12.02	20240909	1920	-30.57	20231127	1190	12.02	20240909	0.00	N	044780	500	92 억		424875	N	N	0	N	00	N
89	20241016	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	-10	5	-0.74	9802798	7328	70.69	1355	1355	1333	1745	941	1343	1337.72	2.30	0	-88	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	247	12.94	0.41	12	0.04	103.00	3278.00	1920	20231127	-30.57	1190	20240909	12.02	1845	-27.75	20240130	1190	12.02	20240909	1920	-30.57	20231127	1190	12.02	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
90	20241016	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	8	2	0.60	9502857	7103	68.52	1355	1355	1333	1745	941	1343	1337.87	2.30	0	-62	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	250	13.12	0.41	12	0.04	103.00	3278.00	1920	20231127	-29.64	1190	20240909	13.53	1845	-26.78	20240130	1190	13.53	20240909	1920	-29.64	20231127	1190	13.53	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
91	20241016	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	10	2	0.74	9475827	7083	68.33	1355	1355	1333	1745	941	1343	1337.83	2.30	0	-62	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	250	13.14	0.41	12	0.04	103.00	3278.00	1920	20231127	-29.53	1190	20240909	13.70	1845	-26.67	20240130	1190	13.70	20240909	1920	-29.53	20231127	1190	13.70	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
92	20241016	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	10	2	0.74	1329026	982	9.47	1355	1355	1341	1745	941	1343	1353.39	2.30	0	-62	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	250	13.14	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.53	1190	20240909	13.70	1845	-26.67	20240130	1190	13.70	20240909	1920	-29.53	20231127	1190	13.70	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
93	20241016	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	11	2	0.82	1296536	958	9.24	1355	1355	1341	1745	941	1343	1353.38	2.30	0	-62	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	251	13.15	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.48	1190	20240909	13.78	1845	-26.61	20240130	1190	13.78	20240909	1920	-29.48	20231127	1190	13.78	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
94	20241016	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	12	2	0.89	190405	141	1.36	1355	1355	1341	1745	941	1343	1350.39	2.30	0	-1	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	251	13.16	0.41	12	0.00	103.00	3278.00	1920	20231127	-29.43	1190	20240909	13.87	1845	-26.56	20240130	1190	13.87	20240909	1920	-29.43	20231127	1190	13.87	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
95	20241016	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	11	2	0.82	126755	94	0.91	1355	1355	1341	1745	941	1343	1348.46	2.30	0	-1	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	251	13.15	0.41	12	0.00	103.00	3278.00	1920	20231127	-29.48	1190	20240909	13.78	1845	-26.61	20240130	1190	13.78	20240909	1920	-29.48	20231127	1190	13.78	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
96	20241016	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	-2	5	-0.15	33761	25	0.24	1355	1355	1341	1745	941	1343	1350.44	2.30	0	-2	1372	1357	1350	1335	1328	1354	1332	93	402	500	960	1	1	18505787	248	13.02	0.41	12	0.00	103.00	3278.00	1920	20231127	-30.16	1190	20240909	12.69	1845	-27.32	20240130	1190	12.69	20240909	1920	-30.16	20231127	1190	12.69	20240909	0.00	N	044780	500	92 억		424938	N	N	0	N	00	N
97	20241015	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	-14	5	-1.03	14041475	10365	50.80	1351	1365	1343	1764	950	1357	1354.70	2.30	0	95	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	249	13.04	0.41	12	0.06	103.00	3278.00	1920	20231127	-30.05	1190	20240909	12.86	1845	-27.21	20240130	1190	12.86	20240909	1920	-30.05	20231127	1190	12.86	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
98	20241015	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	5	2	0.37	11042277	8138	39.89	1351	1365	1347	1764	950	1357	1356.88	2.30	0	120	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	252	13.22	0.42	12	0.04	103.00	3278.00	1920	20231127	-29.06	1190	20240909	14.45	1845	-26.18	20240130	1190	14.45	20240909	1920	-29.06	20231127	1190	14.45	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
99	20241015	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1363	6	2	0.44	10740941	7915	38.80	1351	1365	1347	1764	950	1357	1357.04	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	252	13.23	0.42	12	0.04	103.00	3278.00	1920	20231127	-29.01	1190	20240909	14.54	1845	-26.12	20240130	1190	14.54	20240909	1920	-29.01	20231127	1190	14.54	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
100	20241015	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	7	2	0.52	10710943	7893	38.69	1351	1365	1347	1764	950	1357	1357.02	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	252	13.24	0.42	12	0.04	103.00	3278.00	1920	20231127	-28.96	1190	20240909	14.62	1845	-26.07	20240130	1190	14.62	20240909	1920	-28.96	20231127	1190	14.62	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
101	20241015	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	7	2	0.52	6390901	4725	23.16	1351	1365	1347	1764	950	1357	1352.57	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	252	13.24	0.42	12	0.03	103.00	3278.00	1920	20231127	-28.96	1190	20240909	14.62	1845	-26.07	20240130	1190	14.62	20240909	1920	-28.96	20231127	1190	14.62	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
102	20241015	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	8	2	0.59	3591531	2662	13.05	1351	1365	1347	1764	950	1357	1349.19	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	253	13.25	0.42	12	0.01	103.00	3278.00	1920	20231127	-28.91	1190	20240909	14.71	1845	-26.02	20240130	1190	14.71	20240909	1920	-28.91	20231127	1190	14.71	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
103	20241015	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1365	8	2	0.59	3534203	2620	12.84	1351	1365	1347	1764	950	1357	1348.93	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	253	13.25	0.42	12	0.01	103.00	3278.00	1920	20231127	-28.91	1190	20240909	14.71	1845	-26.02	20240130	1190	14.71	20240909	1920	-28.91	20231127	1190	14.71	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
104	20241015	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	-9	5	-0.66	1375570	1019	4.99	1351	1351	1348	1764	950	1357	1349.92	2.30	0	-2	1424	1390	1355	1321	1286	1391	1322	93	407	500	970	1	1	18505787	249	13.09	0.41	12	0.01	103.00	3278.00	1920	20231127	-29.79	1190	20240909	13.28	1845	-26.94	20240130	1190	13.28	20240909	1920	-29.79	20231127	1190	13.28	20240909	0.00	N	044780	500	92 억		424818	N	N	0	N	00	N
105	20241014	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	32	2	2.42	27672493	20402	105.56	1357	1389	1320	1722	928	1325	1356.36	2.30	0	-142	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	251	13.17	0.41	12	0.11	103.00	3278.00	1920	20231127	-29.32	1190	20240909	14.03	1845	-26.45	20240130	1190	14.03	20240909	1920	-29.32	20231127	1190	14.03	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
106	20241014	150503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	37	2	2.79	25715665	18945	98.02	1357	1389	1320	1722	928	1325	1357.39	2.30	0	-2	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	252	13.22	0.42	12	0.10	103.00	3278.00	1920	20231127	-29.06	1190	20240909	14.45	1845	-26.18	20240130	1190	14.45	20240909	1920	-29.06	20231127	1190	14.45	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
107	20241014	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1364	39	2	2.94	25516229	18797	97.26	1357	1389	1320	1722	928	1325	1357.46	2.30	0	-2	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	252	13.24	0.42	12	0.10	103.00	3278.00	1920	20231127	-28.96	1190	20240909	14.62	1845	-26.07	20240130	1190	14.62	20240909	1920	-28.96	20231127	1190	14.62	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
108	20241014	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1372	47	2	3.55	25060901	18460	95.51	1357	1389	1320	1722	928	1325	1357.58	2.30	0	-132	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	254	13.32	0.42	12	0.10	103.00	3278.00	1920	20231127	-28.54	1190	20240909	15.29	1845	-25.64	20240130	1190	15.29	20240909	1920	-28.54	20231127	1190	15.29	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
109	20241014	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	48	2	3.62	19831694	14629	75.69	1357	1389	1320	1722	928	1325	1355.64	2.30	0	-336	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	254	13.33	0.42	12	0.08	103.00	3278.00	1920	20231127	-28.49	1190	20240909	15.38	1845	-25.58	20240130	1190	15.38	20240909	1920	-28.49	20231127	1190	15.38	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
110	20241014	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	4	2	0.30	3200244	2407	12.45	1357	1357	1320	1722	928	1325	1329.56	2.30	0	-74	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	246	12.90	0.41	12	0.01	103.00	3278.00	1920	20231127	-30.78	1190	20240909	11.68	1845	-27.97	20240130	1190	11.68	20240909	1920	-30.78	20231127	1190	11.68	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
111	20241014	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-5	5	-0.38	1932837	1447	7.49	1357	1357	1320	1722	928	1325	1335.75	2.30	0	-74	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	244	12.82	0.40	12	0.01	103.00	3278.00	1920	20231127	-31.25	1190	20240909	10.92	1845	-28.46	20240130	1190	10.92	20240909	1920	-31.25	20231127	1190	10.92	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
112	20241014	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	5	2	0.38	1037589	771	3.99	1357	1357	1325	1722	928	1325	1345.77	2.30	0	-74	1385	1355	1335	1305	1285	1345	1295	93	397	500	950	1	1	18505787	246	12.91	0.41	12	0.00	103.00	3278.00	1920	20231127	-30.73	1190	20240909	11.76	1845	-27.91	20240130	1190	11.76	20240909	1920	-30.73	20231127	1190	11.76	20240909	0.00	N	044780	500	92 억		424936	N	N	0	N	00	N
113	20241011	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	-5	5	-0.38	25682363	19326	68.97	1330	1365	1315	1729	931	1330	1328.90	2.29	0	285	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	245	12.86	0.40	12	0.10	103.00	3278.00	1920	20231127	-30.99	1190	20240909	11.34	1845	-28.18	20240130	1190	11.34	20240909	1920	-30.99	20231127	1190	11.34	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
114	20241011	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	9	2	0.68	24791604	18654	66.57	1330	1365	1315	1729	931	1330	1329.02	2.29	0	504	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	248	13.00	0.41	12	0.10	103.00	3278.00	1920	20231127	-30.26	1190	20240909	12.52	1845	-27.43	20240130	1190	12.52	20240909	1920	-30.26	20231127	1190	12.52	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
115	20241011	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	2	2	0.15	16392448	12345	44.05	1330	1365	1315	1729	931	1330	1327.86	2.29	0	308	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	246	12.93	0.41	12	0.07	103.00	3278.00	1920	20231127	-30.62	1190	20240909	11.93	1845	-27.80	20240130	1190	11.93	20240909	1920	-30.62	20231127	1190	11.93	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
116	20241011	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	4	2	0.30	16315280	12287	43.85	1330	1365	1315	1729	931	1330	1327.85	2.29	0	323	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	247	12.95	0.41	12	0.07	103.00	3278.00	1920	20231127	-30.52	1190	20240909	12.10	1845	-27.70	20240130	1190	12.10	20240909	1920	-30.52	20231127	1190	12.10	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
117	20241011	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	10	2	0.75	16313946	12286	43.84	1330	1365	1315	1729	931	1330	1327.85	2.29	0	323	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	248	13.01	0.41	12	0.07	103.00	3278.00	1920	20231127	-30.21	1190	20240909	12.61	1845	-27.37	20240130	1190	12.61	20240909	1920	-30.21	20231127	1190	12.61	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
118	20241011	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	11	2	0.83	13336767	10033	35.80	1330	1365	1315	1729	931	1330	1329.29	2.29	0	323	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	248	13.02	0.41	12	0.05	103.00	3278.00	1920	20231127	-30.16	1190	20240909	12.69	1845	-27.32	20240130	1190	12.69	20240909	1920	-30.16	20231127	1190	12.69	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
119	20241011	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	14	2	1.05	13234639	9957	35.53	1330	1365	1315	1729	931	1330	1329.18	2.29	0	323	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	249	13.05	0.41	12	0.05	103.00	3278.00	1920	20231127	-30.00	1190	20240909	12.94	1845	-27.15	20240130	1190	12.94	20240909	1920	-30.00	20231127	1190	12.94	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
120	20241011	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	0	3	0.00	6832210	5137	18.33	1330	1330	1330	1729	931	1330	1330.00	2.29	0	-237	1390	1360	1327	1297	1264	1375	1312	93	399	500	950	1	1	18505787	246	12.91	0.41	12	0.03	103.00	3278.00	1920	20231127	-30.73	1190	20240909	11.76	1845	-27.91	20240130	1190	11.76	20240909	1920	-30.73	20231127	1190	11.76	20240909	0.00	N	044780	500	92 억		424623	N	N	0	N	00	N
121	20241010	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	36	2	2.78	37347784	28022	5924.31	1294	1357	1294	1682	906	1294	1332.80	2.30	0	-898	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	246	12.91	0.41	12	0.15	103.00	3278.00	1922	20230926	-30.80	1190	20240909	11.76	1845	-27.91	20240130	1190	11.76	20240909	1920	-30.73	20231127	1190	11.76	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
122	20241010	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	31	2	2.40	31145696	23333	4932.98	1294	1357	1294	1682	906	1294	1334.83	2.30	0	-839	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	245	12.86	0.40	12	0.13	103.00	3278.00	1922	20230926	-31.06	1190	20240909	11.34	1845	-28.18	20240130	1190	11.34	20240909	1920	-30.99	20231127	1190	11.34	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
123	20241010	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1357	63	2	4.87	29340793	21991	4649.26	1294	1357	1294	1682	906	1294	1334.22	2.30	0	-807	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	251	13.17	0.41	12	0.12	103.00	3278.00	1922	20230926	-29.40	1190	20240909	14.03	1845	-26.45	20240130	1190	14.03	20240909	1920	-29.32	20231127	1190	14.03	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
124	20241010	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1342	48	2	3.71	17711195	13373	2827.27	1294	1348	1294	1682	906	1294	1324.40	2.30	0	-1719	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	248	13.03	0.41	12	0.07	103.00	3278.00	1922	20230926	-30.18	1190	20240909	12.77	1845	-27.26	20240130	1190	12.77	20240909	1920	-30.10	20231127	1190	12.77	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
125	20241010	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	51	2	3.94	17589610	13282	2808.03	1294	1348	1294	1682	906	1294	1324.32	2.30	0	-1711	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	249	13.06	0.41	12	0.07	103.00	3278.00	1922	20230926	-30.02	1190	20240909	13.03	1845	-27.10	20240130	1190	13.03	20240909	1920	-29.95	20231127	1190	13.03	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
126	20241010	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1341	47	2	3.63	10623718	8100	1712.47	1294	1348	1294	1682	906	1294	1311.57	2.30	0	-1246	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	248	13.02	0.41	12	0.04	103.00	3278.00	1922	20230926	-30.23	1190	20240909	12.69	1845	-27.32	20240130	1190	12.69	20240909	1920	-30.16	20231127	1190	12.69	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
127	20241010	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	7	2	0.54	8549750	6549	1384.57	1294	1348	1294	1682	906	1294	1305.50	2.30	0	-1242	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	241	12.63	0.40	12	0.04	103.00	3278.00	1922	20230926	-32.31	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
128	20241010	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	0	3	0.00	1026142	793	167.65	1294	1294	1294	1682	906	1294	1294.00	2.30	0	-43	1304	1298	1294	1288	1284	1302	1292	93	388	500	930	1	1	18505787	239	12.56	0.39	12	0.00	103.00	3278.00	1922	20230926	-32.67	1190	20240909	8.74	1845	-29.86	20240130	1190	8.74	20240909	1920	-32.60	20231127	1190	8.74	20240909	0.00	N	044780	500	92 억		425470	N	N	0	N	00	N
129	20241008	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	-7	5	-0.54	614543	473	3.46	1290	1300	1290	1691	911	1301	1299.25	2.30	0	-54	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	239	12.56	0.39	12	0.00	103.00	3278.00	1922	20230926	-32.67	1190	20240909	8.74	1845	-29.86	20240130	1190	8.74	20240909	1920	-32.60	20231127	1190	8.74	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
130	20241008	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	515959	397	2.90	1290	1300	1290	1691	911	1301	1299.64	2.30	0	-28	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
131	20241008	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	370363	285	2.08	1290	1300	1290	1691	911	1301	1299.52	2.30	0	-26	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
132	20241008	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	279363	215	1.57	1290	1300	1290	1691	911	1301	1299.36	2.30	0	-26	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
133	20241008	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	266363	205	1.50	1290	1300	1290	1691	911	1301	1299.33	2.30	0	-26	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
134	20241008	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	46663	36	0.26	1290	1300	1290	1691	911	1301	1296.19	2.30	0	-26	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
135	20241008	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-1	5	-0.08	45363	35	0.26	1290	1300	1290	1691	911	1301	1296.09	2.30	0	-26	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
136	20241008	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	-2	5	-0.15	11619	9	0.07	1290	1299	1290	1691	911	1301	1291.00	2.30	0	-2	1348	1324	1304	1280	1260	1336	1292	93	390	500	930	1	1	18505787	240	12.61	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.41	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		425496	N	N	0	N	00	N
137	20241007	160505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	1	2	0.08	17762535	13675	289.66	1300	1328	1284	1690	910	1300	1298.91	2.30	0	64	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	241	12.63	0.40	12	0.07	103.00	3278.00	1922	20230926	-32.31	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
138	20241007	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	17494529	13469	285.30	1300	1328	1284	1690	910	1300	1298.87	2.30	0	127	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.07	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
139	20241007	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	-2	5	-0.15	16046665	12353	261.66	1300	1328	1284	1690	910	1300	1299.01	2.30	0	157	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	240	12.60	0.40	12	0.07	103.00	3278.00	1922	20230926	-32.47	1190	20240909	9.08	1845	-29.65	20240130	1190	9.08	20240909	1920	-32.40	20231127	1190	9.08	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
140	20241007	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	15818157	12176	257.91	1300	1328	1284	1690	910	1300	1299.13	2.30	0	117	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.07	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
141	20241007	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	1	2	0.08	15612738	12017	254.54	1300	1328	1284	1690	910	1300	1299.22	2.30	0	43	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	241	12.63	0.40	12	0.06	103.00	3278.00	1922	20230926	-32.31	1190	20240909	9.33	1845	-29.49	20240130	1190	9.33	20240909	1920	-32.24	20231127	1190	9.33	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
142	20241007	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	6	2	0.46	15273878	11755	248.99	1300	1328	1284	1690	910	1300	1299.35	2.30	0	57	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	242	12.68	0.40	12	0.06	103.00	3278.00	1922	20230926	-32.05	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1920	-31.98	20231127	1190	9.75	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
143	20241007	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-10	5	-0.77	718116	556	11.78	1300	1300	1284	1690	910	1300	1291.58	2.30	0	57	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	239	12.52	0.39	12	0.00	103.00	3278.00	1922	20230926	-32.88	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
144	20241007	090430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1290	-10	5	-0.77	272496	210	4.45	1300	1300	1290	1690	910	1300	1297.60	2.30	0	12	1312	1305	1293	1286	1274	1309	1290	93	390	500	930	1	1	18505787	239	12.52	0.39	12	0.00	103.00	3278.00	1922	20230926	-32.88	1190	20240909	8.40	1845	-30.08	20240130	1190	8.40	20240909	1920	-32.81	20231127	1190	8.40	20240909	0.00	N	044780	500	92 억		425364	N	N	0	N	00	N
145	20241004	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	6098099	4721	31.91	1300	1300	1281	1690	910	1300	1291.70	2.30	0	-98	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.03	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
146	20241004	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1297	-3	5	-0.23	5861499	4539	30.68	1300	1300	1281	1690	910	1300	1291.36	2.30	0	-72	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	240	12.59	0.40	12	0.02	103.00	3278.00	1922	20230926	-32.52	1190	20240909	8.99	1845	-29.70	20240130	1190	8.99	20240909	1920	-32.45	20231127	1190	8.99	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
147	20241004	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	-2	5	-0.15	4596252	3554	24.02	1300	1300	1281	1690	910	1300	1293.26	2.30	0	-72	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	240	12.60	0.40	12	0.02	103.00	3278.00	1922	20230926	-32.47	1190	20240909	9.08	1845	-29.65	20240130	1190	9.08	20240909	1920	-32.40	20231127	1190	9.08	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
148	20241004	130440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	4453464	3444	23.28	1300	1300	1281	1690	910	1300	1293.11	2.30	0	-72	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.02	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
149	20241004	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	4136476	3200	21.63	1300	1300	1281	1690	910	1300	1292.65	2.30	0	-28	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.02	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
150	20241004	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	1991616	1533	10.36	1300	1300	1295	1690	910	1300	1299.16	2.30	0	-24	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
151	20241004	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1297	-3	5	-0.23	595796	459	3.10	1300	1300	1295	1690	910	1300	1298.03	2.30	0	-24	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	240	12.59	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.52	1190	20240909	8.99	1845	-29.70	20240130	1190	8.99	20240909	1920	-32.45	20231127	1190	8.99	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
152	20241004	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	0	3	0.00	205400	158	1.07	1300	1300	1300	1690	910	1300	1300.00	2.30	0	-23	1308	1304	1301	1297	1294	1302	1295	93	390	500	930	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1922	20230926	-32.36	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		425439	N	N	0	N	00	N
153	20241002	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-15	5	-1.14	19220314	14790	109.91	1305	1305	1298	1709	921	1315	1299.55	2.30	0	-930	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	241	12.62	0.40	12	0.08	103.00	3278.00	1927	20230920	-32.54	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
154	20241002	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	-16	5	-1.22	18300411	14082	104.64	1305	1305	1298	1709	921	1315	1299.56	2.30	0	-869	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	240	12.61	0.40	12	0.08	103.00	3278.00	1927	20230920	-32.59	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
155	20241002	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1302	-13	5	-0.99	17102739	13160	97.79	1305	1305	1298	1709	921	1315	1299.60	2.30	0	-774	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	241	12.64	0.40	12	0.07	103.00	3278.00	1927	20230920	-32.43	1190	20240909	9.41	1845	-29.43	20240130	1190	9.41	20240909	1920	-32.19	20231127	1190	9.41	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
156	20241002	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-15	5	-1.14	11901789	9165	68.11	1305	1305	1298	1709	921	1315	1298.61	2.30	0	-643	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	241	12.62	0.40	12	0.05	103.00	3278.00	1927	20230920	-32.54	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
157	20241002	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	-16	5	-1.22	11900489	9164	68.10	1305	1305	1298	1709	921	1315	1298.61	2.30	0	-643	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	240	12.61	0.40	12	0.05	103.00	3278.00	1927	20230920	-32.59	1190	20240909	9.16	1845	-29.59	20240130	1190	9.16	20240909	1920	-32.34	20231127	1190	9.16	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
158	20241002	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-15	5	-1.14	3093524	2381	17.69	1305	1305	1298	1709	921	1315	1299.25	2.30	0	-52	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	241	12.62	0.40	12	0.01	103.00	3278.00	1927	20230920	-32.54	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
159	20241002	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-15	5	-1.14	478965	368	2.73	1305	1305	1299	1709	921	1315	1301.54	2.30	0	-82	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	241	12.62	0.40	12	0.00	103.00	3278.00	1927	20230920	-32.54	1190	20240909	9.24	1845	-29.54	20240130	1190	9.24	20240909	1920	-32.29	20231127	1190	9.24	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N
160	20241002	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1305	-10	5	-0.76	126585	97	0.72	1305	1305	1305	1709	921	1315	1305.00	2.30	0	-45	1351	1333	1317	1299	1283	1325	1291	93	394	500	940	1	1	18505787	242	12.67	0.40	12	0.00	103.00	3278.00	1927	20230920	-32.28	1190	20240909	9.66	1845	-29.27	20240130	1190	9.66	20240909	1920	-32.03	20231127	1190	9.66	20240909	0.00	N	044780	500	92 억		426163	N	N	0	N	00	N