KissMeData/048770/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	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-20	5	-0.82	30557075	12722	43.14	2420	2445	2365	3155	1705	2430	2401.91	0.36	0	1946	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	378	-5.29	0.85	12	0.08	-456.00	2849.00	5170	20240131	-53.38	2315	20241030	4.10	5170	-53.38	20240131	2315	4.10	20241030	5170	-53.38	20240131	2315	4.10	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
3	20241031	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-5	5	-0.21	29924795	12460	42.25	2420	2445	2365	3155	1705	2430	2401.67	0.36	0	2104	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	381	-5.32	0.85	12	0.08	-456.00	2849.00	5170	20240131	-53.09	2315	20241030	4.75	5170	-53.09	20240131	2315	4.75	20241030	5170	-53.09	20240131	2315	4.75	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
4	20241031	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-5	5	-0.21	29852125	12430	42.15	2420	2445	2365	3155	1705	2430	2401.62	0.36	0	2106	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	381	-5.32	0.85	12	0.08	-456.00	2849.00	5170	20240131	-53.09	2315	20241030	4.75	5170	-53.09	20240131	2315	4.75	20241030	5170	-53.09	20240131	2315	4.75	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
5	20241031	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	5	2	0.21	23863290	9937	33.69	2420	2445	2365	3155	1705	2430	2401.46	0.36	0	1575	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	382	-5.34	0.85	12	0.06	-456.00	2849.00	5170	20240131	-52.90	2315	20241030	5.18	5170	-52.90	20240131	2315	5.18	20241030	5170	-52.90	20240131	2315	5.18	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
6	20241031	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	5	2	0.21	9925675	4137	14.03	2420	2445	2375	3155	1705	2430	2399.24	0.36	0	1229	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	382	-5.34	0.85	12	0.03	-456.00	2849.00	5170	20240131	-52.90	2315	20241030	5.18	5170	-52.90	20240131	2315	5.18	20241030	5170	-52.90	20240131	2315	5.18	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
7	20241031	110551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-15	5	-0.62	9435460	3936	13.35	2420	2425	2375	3155	1705	2430	2397.22	0.36	0	1324	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	379	-5.30	0.85	12	0.03	-456.00	2849.00	5170	20240131	-53.29	2315	20241030	4.32	5170	-53.29	20240131	2315	4.32	20241030	5170	-53.29	20240131	2315	4.32	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
8	20241031	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-20	5	-0.82	8684535	3625	12.29	2420	2420	2375	3155	1705	2430	2395.73	0.36	0	1341	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	378	-5.29	0.85	12	0.02	-456.00	2849.00	5170	20240131	-53.38	2315	20241030	4.10	5170	-53.38	20240131	2315	4.10	20241030	5170	-53.38	20240131	2315	4.10	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
9	20241031	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-35	5	-1.44	5340070	2224	7.54	2420	2420	2395	3155	1705	2430	2401.11	0.36	0	976	2600	2515	2415	2330	2230	2557	2372	78	725	500	1500	5	1	15697991	376	-5.25	0.84	12	0.01	-456.00	2849.00	5170	20240131	-53.68	2315	20241030	3.46	5170	-53.68	20240131	2315	3.46	20241030	5170	-53.68	20240131	2315	3.46	20241030	1.44	N	048770	500	78 억		56158	N	N	0	N	00	N
10	20241030	160547	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2430	70	2	2.97	71729340	29493	192.69	2315	2500	2315	3065	1655	2360	2432.08	0.37	0	-1161	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	381	-5.33	0.85	12	0.19	-456.00	2849.00	5170	20240131	-53.00	2315	20241030	4.97	5170	-53.00	20240131	2315	4.97	20241030	5170	-53.00	20240131	2315	4.97	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
11	20241030	150600	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2465	105	2	4.45	68459230	28152	183.93	2315	2500	2315	3065	1655	2360	2431.77	0.37	0	-706	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	387	-5.41	0.87	12	0.18	-456.00	2849.00	5170	20240131	-52.32	2315	20241030	6.48	5170	-52.32	20240131	2315	6.48	20241030	5170	-52.32	20240131	2315	6.48	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
12	20241030	140552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2405	45	2	1.91	46744040	19362	126.50	2315	2480	2315	3065	1655	2360	2414.22	0.37	0	-1632	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	378	-5.27	0.84	12	0.12	-456.00	2849.00	5170	20240131	-53.48	2315	20241030	3.89	5170	-53.48	20240131	2315	3.89	20241030	5170	-53.48	20240131	2315	3.89	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
13	20241030	130552	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2440	80	2	3.39	30459635	12699	82.97	2315	2445	2315	3065	1655	2360	2398.59	0.37	0	-887	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	383	-5.35	0.86	12	0.08	-456.00	2849.00	5170	20240131	-52.80	2315	20241030	5.40	5170	-52.80	20240131	2315	5.40	20241030	5170	-52.80	20240131	2315	5.40	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
14	20241030	120559	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2405	45	2	1.91	23867145	9978	65.19	2315	2445	2315	3065	1655	2360	2391.98	0.37	0	-673	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	378	-5.27	0.84	12	0.06	-456.00	2849.00	5170	20240131	-53.48	2315	20241030	3.89	5170	-53.48	20240131	2315	3.89	20241030	5170	-53.48	20240131	2315	3.89	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
15	20241030	110550	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2400	40	2	1.69	14482290	6094	39.81	2315	2400	2315	3065	1655	2360	2376.48	0.37	0	-475	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	377	-5.26	0.84	12	0.04	-456.00	2849.00	5170	20240131	-53.58	2315	20241030	3.67	5170	-53.58	20240131	2315	3.67	20241030	5170	-53.58	20240131	2315	3.67	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
16	20241030	100548	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2355	-5	5	-0.21	6185940	2610	17.05	2315	2380	2315	3065	1655	2360	2370.09	0.37	0	-263	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	370	-5.16	0.83	12	0.02	-456.00	2849.00	5170	20240131	-54.45	2315	20241030	1.73	5170	-54.45	20240131	2315	1.73	20241030	5170	-54.45	20240131	2315	1.73	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
17	20241030	090551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2355	-5	5	-0.21	973765	415	2.71	2315	2355	2315	3065	1655	2360	2346.42	0.37	0	-14	2413	2386	2353	2326	2293	2390	2330	78	705	500	1460	5	1	15697991	370	-5.16	0.83	12	0.00	-456.00	2849.00	5170	20240131	-54.45	2315	20241030	1.73	5170	-54.45	20240131	2315	1.73	20241030	5170	-54.45	20240131	2315	1.73	20241030	1.46	N	048770	500	78 억		57319	N	N	0	N	00	N
18	20241029	160531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2360	0	3	0.00	36025230	15306	102.42	2360	2380	2320	3065	1655	2360	2353.67	0.39	0	-3563	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	370	-5.18	0.83	12	0.10	-456.00	2849.00	5170	20240131	-54.35	2320	20241029	1.72	5170	-54.35	20240131	2320	1.72	20241029	5170	-54.35	20240131	2320	1.72	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
19	20241029	150542	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2350	-10	5	-0.42	35439590	15057	100.75	2360	2380	2320	3065	1655	2360	2353.70	0.39	0	-3594	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	369	-5.15	0.82	12	0.10	-456.00	2849.00	5170	20240131	-54.55	2320	20241029	1.29	5170	-54.55	20240131	2320	1.29	20241029	5170	-54.55	20240131	2320	1.29	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
20	20241029	140522	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2360	0	3	0.00	32612900	13854	92.70	2360	2380	2320	3065	1655	2360	2354.04	0.39	0	-3838	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	370	-5.18	0.83	12	0.09	-456.00	2849.00	5170	20240131	-54.35	2320	20241029	1.72	5170	-54.35	20240131	2320	1.72	20241029	5170	-54.35	20240131	2320	1.72	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
21	20241029	130535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2360	0	3	0.00	30989550	13166	88.10	2360	2380	2320	3065	1655	2360	2353.76	0.39	0	-3842	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	370	-5.18	0.83	12	0.08	-456.00	2849.00	5170	20240131	-54.35	2320	20241029	1.72	5170	-54.35	20240131	2320	1.72	20241029	5170	-54.35	20240131	2320	1.72	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
22	20241029	120537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2355	-5	5	-0.21	21592575	9193	61.51	2360	2375	2320	3065	1655	2360	2348.81	0.39	0	-1848	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	370	-5.16	0.83	12	0.06	-456.00	2849.00	5170	20240131	-54.45	2320	20241029	1.51	5170	-54.45	20240131	2320	1.51	20241029	5170	-54.45	20240131	2320	1.51	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
23	20241029	110551	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2370	10	2	0.42	15338005	6513	43.58	2360	2375	2330	3065	1655	2360	2354.98	0.39	0	-1966	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	372	-5.20	0.83	12	0.04	-456.00	2849.00	5170	20240131	-54.16	2330	20241029	1.72	5170	-54.16	20240131	2330	1.72	20241029	5170	-54.16	20240131	2330	1.72	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
24	20241029	100537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2360	0	3	0.00	13041325	5540	37.07	2360	2375	2330	3065	1655	2360	2354.03	0.39	0	-1746	2426	2392	2366	2332	2306	2380	2320	78	705	500	1460	5	1	15697991	370	-5.18	0.83	12	0.04	-456.00	2849.00	5170	20240131	-54.35	2330	20241029	1.29	5170	-54.35	20240131	2330	1.29	20241029	5170	-54.35	20240131	2330	1.29	20241029	1.55	N	048770	500	78 억		60882	N	N	0	N	00	N
25	20241028	160530	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2360	10	2	0.43	35297495	14922	55.60	2395	2400	2340	3055	1645	2350	2365.47	0.38	0	1205	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	370	-5.18	0.83	12	0.10	-456.00	2849.00	5170	20240131	-54.35	2340	20241028	0.85	5170	-54.35	20240131	2340	0.85	20241028	5170	-54.35	20240131	2340	0.85	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
26	20241028	150534	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2370	20	2	0.85	33536730	14176	52.82	2395	2400	2340	3055	1645	2350	2365.74	0.38	0	1337	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	372	-5.20	0.83	12	0.09	-456.00	2849.00	5170	20240131	-54.16	2340	20241028	1.28	5170	-54.16	20240131	2340	1.28	20241028	5170	-54.16	20240131	2340	1.28	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
27	20241028	140536	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2380	30	2	1.28	29533330	12475	46.48	2395	2400	2340	3055	1645	2350	2367.40	0.38	0	1443	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	374	-5.22	0.84	12	0.08	-456.00	2849.00	5170	20240131	-53.97	2340	20241028	1.71	5170	-53.97	20240131	2340	1.71	20241028	5170	-53.97	20240131	2340	1.71	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
28	20241028	130533	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2370	20	2	0.85	15557215	6579	24.51	2395	2400	2340	3055	1645	2350	2364.68	0.38	0	304	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	372	-5.20	0.83	12	0.04	-456.00	2849.00	5170	20240131	-54.16	2340	20241028	1.28	5170	-54.16	20240131	2340	1.28	20241028	5170	-54.16	20240131	2340	1.28	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
29	20241028	120535	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2355	5	2	0.21	14243630	6023	22.44	2395	2400	2340	3055	1645	2350	2364.87	0.38	0	281	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	370	-5.16	0.83	12	0.04	-456.00	2849.00	5170	20240131	-54.45	2340	20241028	0.64	5170	-54.45	20240131	2340	0.64	20241028	5170	-54.45	20240131	2340	0.64	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
30	20241028	110449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2365	15	2	0.64	11809170	4992	18.60	2395	2400	2340	3055	1645	2350	2365.62	0.38	0	105	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	371	-5.19	0.83	12	0.03	-456.00	2849.00	5170	20240131	-54.26	2340	20241028	1.07	5170	-54.26	20240131	2340	1.07	20241028	5170	-54.26	20240131	2340	1.07	20241028	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
31	20241028	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	45	2	1.91	7141695	3012	11.22	2395	2400	2355	3055	1645	2350	2371.08	0.38	0	23	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	376	-5.25	0.84	12	0.02	-456.00	2849.00	5170	20240131	-53.68	2350	20241025	1.91	5170	-53.68	20240131	2350	1.91	20241025	5170	-53.68	20240131	2350	1.91	20241025	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
32	20241028	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	10	2	0.43	2467225	1039	3.87	2395	2395	2360	3055	1645	2350	2374.62	0.38	0	37	2470	2410	2380	2320	2290	2395	2305	78	705	500	1450	5	1	15697991	370	-5.18	0.83	12	0.01	-456.00	2849.00	5170	20240131	-54.35	2350	20241025	0.43	5170	-54.35	20240131	2350	0.43	20241025	5170	-54.35	20240131	2350	0.43	20241025	1.60	N	048770	500	78 억		59677	N	N	0	N	00	N
33	20241025	160529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2350	-40	5	-1.67	64050000	26839	44.34	2390	2440	2350	3105	1675	2390	2386.45	0.38	0	467	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	369	-5.15	0.82	12	0.17	-456.00	2849.00	5170	20240131	-54.55	2350	20241025	0.00	5170	-54.55	20240131	2350	0.00	20241025	5170	-54.55	20240131	2350	0.00	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
34	20241025	150533	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2370	-20	5	-0.84	47502000	19829	32.76	2390	2440	2365	3105	1675	2390	2395.58	0.38	0	187	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	372	-5.20	0.83	12	0.13	-456.00	2849.00	5170	20240131	-54.16	2365	20241025	0.21	5170	-54.16	20240131	2365	0.21	20241025	5170	-54.16	20240131	2365	0.21	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
35	20241025	140532	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2390	0	3	0.00	41485330	17295	28.57	2390	2440	2365	3105	1675	2390	2398.69	0.38	0	201	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	375	-5.24	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.77	2365	20241025	1.06	5170	-53.77	20240131	2365	1.06	20241025	5170	-53.77	20240131	2365	1.06	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
36	20241025	130534	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2395	5	2	0.21	41113275	17139	28.32	2390	2440	2365	3105	1675	2390	2398.81	0.38	0	201	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	376	-5.25	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.68	2365	20241025	1.27	5170	-53.68	20240131	2365	1.27	20241025	5170	-53.68	20240131	2365	1.27	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
37	20241025	120534	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2395	5	2	0.21	40731825	16980	28.05	2390	2440	2365	3105	1675	2390	2398.81	0.38	0	309	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	376	-5.25	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.68	2365	20241025	1.27	5170	-53.68	20240131	2365	1.27	20241025	5170	-53.68	20240131	2365	1.27	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
38	20241025	110531	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2400	10	2	0.42	34929005	14543	24.03	2390	2440	2365	3105	1675	2390	2401.77	0.38	0	305	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	377	-5.26	0.84	12	0.09	-456.00	2849.00	5170	20240131	-53.58	2365	20241025	1.48	5170	-53.58	20240131	2365	1.48	20241025	5170	-53.58	20240131	2365	1.48	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
39	20241025	100532	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2400	10	2	0.42	28144780	11707	19.34	2390	2440	2365	3105	1675	2390	2404.10	0.38	0	214	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	377	-5.26	0.84	12	0.07	-456.00	2849.00	5170	20240131	-53.58	2365	20241025	1.48	5170	-53.58	20240131	2365	1.48	20241025	5170	-53.58	20240131	2365	1.48	20241025	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
40	20241025	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	0	3	0.00	4517790	1888	3.12	2390	2410	2390	3105	1675	2390	2392.90	0.38	0	134	2523	2456	2418	2351	2313	2437	2332	78	715	500	1480	5	1	15697991	375	-5.24	0.84	12	0.01	-456.00	2849.00	5170	20240131	-53.77	2380	20241024	0.42	5170	-53.77	20240131	2380	0.42	20241024	5170	-53.77	20240131	2380	0.42	20241024	1.63	N	048770	500	78 억		59185	N	N	0	N	00	N
41	20241024	160522	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2390	-100	5	-4.02	144954865	60186	114.19	2485	2485	2380	3235	1745	2490	2408.45	0.37	0	652	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	375	-5.24	0.84	12	0.38	-456.00	2849.00	5170	20240131	-53.77	2380	20241024	0.42	5170	-53.77	20240131	2380	0.42	20241024	5170	-53.77	20240131	2380	0.42	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
42	20241024	150527	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2400	-90	5	-3.61	129231285	53615	101.72	2485	2485	2380	3235	1745	2490	2410.36	0.37	0	708	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	377	-5.26	0.84	12	0.34	-456.00	2849.00	5170	20240131	-53.58	2380	20241024	0.84	5170	-53.58	20240131	2380	0.84	20241024	5170	-53.58	20240131	2380	0.84	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
43	20241024	140516	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2405	-85	5	-3.41	87237135	36110	68.51	2485	2485	2380	3235	1745	2490	2415.87	0.37	0	913	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	378	-5.27	0.84	12	0.23	-456.00	2849.00	5170	20240131	-53.48	2380	20241024	1.05	5170	-53.48	20240131	2380	1.05	20241024	5170	-53.48	20240131	2380	1.05	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
44	20241024	130526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2400	-90	5	-3.61	80645885	33364	63.30	2485	2485	2380	3235	1745	2490	2417.15	0.37	0	1013	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	377	-5.26	0.84	12	0.21	-456.00	2849.00	5170	20240131	-53.58	2380	20241024	0.84	5170	-53.58	20240131	2380	0.84	20241024	5170	-53.58	20240131	2380	0.84	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
45	20241024	120525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2445	-45	5	-1.81	66359480	27413	52.01	2485	2485	2380	3235	1745	2490	2420.73	0.37	0	783	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	384	-5.36	0.86	12	0.17	-456.00	2849.00	5170	20240131	-52.71	2380	20241024	2.73	5170	-52.71	20240131	2380	2.73	20241024	5170	-52.71	20240131	2380	2.73	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
46	20241024	110528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2425	-65	5	-2.61	64125385	26492	50.26	2485	2485	2380	3235	1745	2490	2420.56	0.37	0	783	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	381	-5.32	0.85	12	0.17	-456.00	2849.00	5170	20240131	-53.09	2380	20241024	1.89	5170	-53.09	20240131	2380	1.89	20241024	5170	-53.09	20240131	2380	1.89	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
47	20241024	100528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2430	-60	5	-2.41	46183355	19097	36.23	2485	2485	2380	3235	1745	2490	2418.36	0.37	0	580	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	381	-5.33	0.85	12	0.12	-456.00	2849.00	5170	20240131	-53.00	2380	20241024	2.10	5170	-53.00	20240131	2380	2.10	20241024	5170	-53.00	20240131	2380	2.10	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
48	20241024	090556	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2470	-20	5	-0.80	955400	385	0.73	2485	2485	2465	3235	1745	2490	2481.56	0.37	0	-68	2630	2560	2525	2455	2420	2542	2437	78	745	500	1540	5	1	15697991	388	-5.42	0.87	12	0.00	-456.00	2849.00	5170	20240131	-52.22	2465	20241024	0.20	5170	-52.22	20240131	2465	0.20	20241024	5170	-52.22	20240131	2465	0.20	20241024	1.65	N	048770	500	78 억		58482	N	N	0	N	00	N
49	20241023	160526	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2490	-105	5	-4.05	130673050	51908	211.68	2565	2595	2490	3370	1820	2595	2517.40	0.36	0	1292	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	391	-5.46	0.87	12	0.33	-456.00	2849.00	5170	20240131	-51.84	2490	20241023	0.00	5170	-51.84	20240131	2490	0.00	20241023	5170	-51.84	20240131	2490	0.00	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
50	20241023	150537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2510	-85	5	-3.28	125129435	49684	202.61	2565	2595	2490	3370	1820	2595	2518.51	0.36	0	1758	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	394	-5.50	0.88	12	0.32	-456.00	2849.00	5170	20240131	-51.45	2490	20241023	0.80	5170	-51.45	20240131	2490	0.80	20241023	5170	-51.45	20240131	2490	0.80	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
51	20241023	140537	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2515	-80	5	-3.08	79270485	31411	128.09	2565	2595	2500	3370	1820	2595	2523.65	0.36	0	2272	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	395	-5.52	0.88	12	0.20	-456.00	2849.00	5170	20240131	-51.35	2500	20241023	0.60	5170	-51.35	20240131	2500	0.60	20241023	5170	-51.35	20240131	2500	0.60	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
52	20241023	130529	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2530	-65	5	-2.50	76201075	30190	123.11	2565	2595	2500	3370	1820	2595	2524.05	0.36	0	2199	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	397	-5.55	0.89	12	0.19	-456.00	2849.00	5170	20240131	-51.06	2500	20241023	1.20	5170	-51.06	20240131	2500	1.20	20241023	5170	-51.06	20240131	2500	1.20	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
53	20241023	120527	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2530	-65	5	-2.50	68619880	27189	110.88	2565	2595	2500	3370	1820	2595	2523.81	0.36	0	2527	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	397	-5.55	0.89	12	0.17	-456.00	2849.00	5170	20240131	-51.06	2500	20241023	1.20	5170	-51.06	20240131	2500	1.20	20241023	5170	-51.06	20240131	2500	1.20	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
54	20241023	110525	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2515	-80	5	-3.08	61444310	24331	99.22	2565	2595	2500	3370	1820	2595	2525.35	0.36	0	2511	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	395	-5.52	0.88	12	0.15	-456.00	2849.00	5170	20240131	-51.35	2500	20241023	0.60	5170	-51.35	20240131	2500	0.60	20241023	5170	-51.35	20240131	2500	0.60	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
55	20241023	100528	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2530	-65	5	-2.50	45279135	17888	72.95	2565	2595	2505	3370	1820	2595	2531.26	0.36	0	1379	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	397	-5.55	0.89	12	0.11	-456.00	2849.00	5170	20240131	-51.06	2505	20241023	1.00	5170	-51.06	20240131	2505	1.00	20241023	5170	-51.06	20240131	2505	1.00	20241023	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
56	20241023	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-30	5	-1.16	76950	30	0.12	2565	2565	2565	3370	1820	2595	2565.00	0.36	0	-4	2691	2642	2611	2562	2531	2627	2547	78	775	500	1600	5	1	15697991	403	-5.62	0.90	12	0.00	-456.00	2849.00	5170	20240131	-50.39	2530	20240909	1.38	5170	-50.39	20240131	2530	1.38	20240909	5170	-50.39	20240131	2530	1.38	20240909	1.65	N	048770	500	78 억		57190	N	N	0	N	00	N
57	20241022	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-70	5	-2.63	63769085	24521	597.34	2650	2660	2580	3460	1870	2665	2600.59	0.38	0	-2399	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	407	-5.69	0.91	12	0.16	-456.00	2849.00	5170	20240131	-49.81	2530	20240909	2.57	5170	-49.81	20240131	2530	2.57	20240909	5170	-49.81	20240131	2530	2.57	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
58	20241022	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-65	5	-2.44	45235265	17362	422.95	2650	2660	2585	3460	1870	2665	2605.42	0.38	0	-2197	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	408	-5.70	0.91	12	0.11	-456.00	2849.00	5170	20240131	-49.71	2530	20240909	2.77	5170	-49.71	20240131	2530	2.77	20240909	5170	-49.71	20240131	2530	2.77	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
59	20241022	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-70	5	-2.63	43154685	16560	403.41	2650	2660	2585	3460	1870	2665	2605.96	0.38	0	-1990	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	407	-5.69	0.91	12	0.11	-456.00	2849.00	5170	20240131	-49.81	2530	20240909	2.57	5170	-49.81	20240131	2530	2.57	20240909	5170	-49.81	20240131	2530	2.57	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
60	20241022	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-70	5	-2.63	41815090	16044	390.84	2650	2660	2585	3460	1870	2665	2606.28	0.38	0	-1979	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	407	-5.69	0.91	12	0.10	-456.00	2849.00	5170	20240131	-49.81	2530	20240909	2.57	5170	-49.81	20240131	2530	2.57	20240909	5170	-49.81	20240131	2530	2.57	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
61	20241022	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-75	5	-2.81	29815600	11420	278.20	2650	2660	2585	3460	1870	2665	2610.82	0.38	0	-1978	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	407	-5.68	0.91	12	0.07	-456.00	2849.00	5170	20240131	-49.90	2530	20240909	2.37	5170	-49.90	20240131	2530	2.37	20240909	5170	-49.90	20240131	2530	2.37	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
62	20241022	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-75	5	-2.81	25392520	9711	236.57	2650	2660	2585	3460	1870	2665	2614.82	0.38	0	-1953	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	407	-5.68	0.91	12	0.06	-456.00	2849.00	5170	20240131	-49.90	2530	20240909	2.37	5170	-49.90	20240131	2530	2.37	20240909	5170	-49.90	20240131	2530	2.37	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
63	20241022	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-65	5	-2.44	14503870	5524	134.57	2650	2660	2600	3460	1870	2665	2625.61	0.38	0	-2200	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	408	-5.70	0.91	12	0.04	-456.00	2849.00	5170	20240131	-49.71	2530	20240909	2.77	5170	-49.71	20240131	2530	2.77	20240909	5170	-49.71	20240131	2530	2.77	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
64	20241022	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-20	5	-0.75	428750	162	3.95	2650	2650	2645	3460	1870	2665	2646.60	0.38	0	47	2718	2691	2663	2636	2608	2705	2650	78	795	500	1650	5	1	15697991	415	-5.80	0.93	12	0.00	-456.00	2849.00	5170	20240131	-48.84	2530	20240909	4.55	5170	-48.84	20240131	2530	4.55	20240909	5170	-48.84	20240131	2530	4.55	20240909	1.65	N	048770	500	78 억		59589	N	N	0	N	00	N
65	20241021	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-15	5	-0.56	10896290	4100	96.86	2660	2690	2635	3480	1880	2680	2657.63	0.38	0	-286	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	418	-5.84	0.94	12	0.03	-456.00	2849.00	5170	20240131	-48.45	2530	20240909	5.34	5170	-48.45	20240131	2530	5.34	20240909	5170	-48.45	20240131	2530	5.34	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
66	20241021	150524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-25	5	-0.93	8296580	3122	73.75	2660	2690	2635	3480	1880	2680	2657.46	0.38	0	-133	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	417	-5.82	0.93	12	0.02	-456.00	2849.00	5170	20240131	-48.65	2530	20240909	4.94	5170	-48.65	20240131	2530	4.94	20240909	5170	-48.65	20240131	2530	4.94	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
67	20241021	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-10	5	-0.37	5356570	2014	47.58	2660	2690	2635	3480	1880	2680	2659.67	0.38	0	-112	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	419	-5.86	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.36	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
68	20241021	130523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-10	5	-0.37	4823165	1814	42.85	2660	2690	2635	3480	1880	2680	2658.86	0.38	0	7	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	419	-5.86	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.36	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
69	20241021	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-10	5	-0.37	2404765	903	21.33	2660	2690	2635	3480	1880	2680	2663.08	0.38	0	-23	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	419	-5.86	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.36	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
70	20241021	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	0	3	0.00	2033280	764	18.05	2660	2690	2635	3480	1880	2680	2661.36	0.38	0	60	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	421	-5.88	0.94	12	0.00	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
71	20241021	100523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-10	5	-0.37	1823170	685	16.18	2660	2690	2635	3480	1880	2680	2661.56	0.38	0	62	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	419	-5.86	0.94	12	0.00	-456.00	2849.00	5170	20240131	-48.36	2530	20240909	5.53	5170	-48.36	20240131	2530	5.53	20240909	5170	-48.36	20240131	2530	5.53	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
72	20241021	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-20	5	-0.75	74480	28	0.66	2660	2660	2660	3480	1880	2680	2660.00	0.38	0	-4	2706	2692	2676	2662	2646	2685	2655	78	800	500	1660	5	1	15697991	418	-5.83	0.93	12	0.00	-456.00	2849.00	5170	20240131	-48.55	2530	20240909	5.14	5170	-48.55	20240131	2530	5.14	20240909	5170	-48.55	20240131	2530	5.14	20240909	1.65	N	048770	500	78 억		59875	N	N	0	N	00	N
73	20241018	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-10	5	-0.37	11301025	4233	86.28	2690	2690	2660	3495	1885	2690	2669.74	0.38	0	-401	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	421	-5.88	0.94	12	0.03	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
74	20241018	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-25	5	-0.93	9710885	3636	74.11	2690	2690	2660	3495	1885	2690	2670.76	0.38	0	-352	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	418	-5.84	0.94	12	0.02	-456.00	2849.00	5170	20240131	-48.45	2530	20240909	5.34	5170	-48.45	20240131	2530	5.34	20240909	5170	-48.45	20240131	2530	5.34	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
75	20241018	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-10	5	-0.37	3002270	1122	22.87	2690	2690	2660	3495	1885	2690	2675.82	0.38	0	-212	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	421	-5.88	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
76	20241018	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-5	5	-0.19	2764375	1033	21.06	2690	2690	2660	3495	1885	2690	2676.06	0.38	0	-146	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	421	-5.89	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
77	20241018	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-5	5	-0.19	2208600	826	16.84	2690	2690	2660	3495	1885	2690	2673.85	0.38	0	-146	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	421	-5.89	0.94	12	0.01	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
78	20241018	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	0	3	0.00	1968680	736	15.00	2690	2690	2660	3495	1885	2690	2674.84	0.38	0	-146	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.00	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
79	20241018	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	0	3	0.00	1706875	638	13.00	2690	2690	2660	3495	1885	2690	2675.35	0.38	0	-167	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.00	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
80	20241018	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	0	3	0.00	121050	45	0.92	2690	2690	2690	3495	1885	2690	2690.00	0.38	0	-6	2720	2705	2685	2670	2650	2712	2677	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.00	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60276	N	N	0	N	00	N
81	20241017	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	5	2	0.19	13145015	4906	44.62	2665	2700	2665	3490	1880	2685	2679.38	0.38	0	196	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.03	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
82	20241017	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	5	2	0.19	10955850	4089	37.19	2665	2700	2665	3490	1880	2685	2679.35	0.38	0	278	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.03	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
83	20241017	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	10	2	0.37	8929590	3337	30.35	2665	2700	2665	3490	1880	2685	2675.93	0.38	0	278	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.02	-456.00	2849.00	5170	20240131	-47.87	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
84	20241017	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	10	2	0.37	8699315	3251	29.57	2665	2700	2665	3490	1880	2685	2675.89	0.38	0	278	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.02	-456.00	2849.00	5170	20240131	-47.87	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
85	20241017	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	10	2	0.37	8693925	3249	29.55	2665	2700	2665	3490	1880	2685	2675.88	0.38	0	278	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.02	-456.00	2849.00	5170	20240131	-47.87	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
86	20241017	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	10	2	0.37	5255015	1962	17.84	2665	2700	2665	3490	1880	2685	2678.40	0.38	0	252	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.01	-456.00	2849.00	5170	20240131	-47.87	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
87	20241017	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	5	2	0.19	1597790	594	5.40	2665	2700	2665	3490	1880	2685	2689.88	0.38	0	66	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	422	-5.90	0.94	12	0.00	-456.00	2849.00	5170	20240131	-47.97	2530	20240909	6.32	5170	-47.97	20240131	2530	6.32	20240909	5170	-47.97	20240131	2530	6.32	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
88	20241017	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	10	2	0.37	598115	223	2.03	2665	2695	2665	3490	1880	2685	2682.13	0.38	0	11	2788	2736	2708	2656	2628	2722	2642	78	805	500	1660	5	1	15697991	423	-5.91	0.95	12	0.00	-456.00	2849.00	5170	20240131	-47.87	2530	20240909	6.52	5170	-47.87	20240131	2530	6.52	20240909	5170	-47.87	20240131	2530	6.52	20240909	1.65	N	048770	500	78 억		60057	N	N	0	N	00	N
89	20241016	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-70	5	-2.54	30001140	10995	135.34	2720	2760	2680	3580	1930	2755	2728.62	0.40	0	-3077	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	421	-5.89	0.94	12	0.07	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
90	20241016	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-5	5	-0.18	20037995	7312	90.00	2720	2760	2680	3580	1930	2755	2740.43	0.40	0	-3020	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	432	-6.03	0.97	12	0.05	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
91	20241016	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-20	5	-0.73	19832130	7237	89.08	2720	2760	2680	3580	1930	2755	2740.38	0.40	0	-3020	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	429	-6.00	0.96	12	0.05	-456.00	2849.00	5170	20240131	-47.10	2530	20240909	8.10	5170	-47.10	20240131	2530	8.10	20240909	5170	-47.10	20240131	2530	8.10	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
92	20241016	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	5	2	0.18	19329090	7052	86.80	2720	2760	2680	3580	1930	2755	2740.94	0.40	0	-3005	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	433	-6.05	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
93	20241016	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	0	3	0.00	18168095	6626	81.56	2720	2755	2680	3580	1930	2755	2741.94	0.40	0	-3023	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	432	-6.04	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
94	20241016	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-25	5	-0.91	14457615	5277	64.96	2720	2755	2680	3580	1930	2755	2739.74	0.40	0	-2149	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	429	-5.99	0.96	12	0.03	-456.00	2849.00	5170	20240131	-47.20	2530	20240909	7.91	5170	-47.20	20240131	2530	7.91	20240909	5170	-47.20	20240131	2530	7.91	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
95	20241016	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-5	5	-0.18	11583035	4215	51.88	2720	2755	2720	3580	1930	2755	2748.05	0.40	0	-2149	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	432	-6.03	0.97	12	0.03	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
96	20241016	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-10	5	-0.36	639255	235	2.89	2720	2745	2720	3580	1930	2755	2720.23	0.40	0	-26	2821	2787	2736	2702	2651	2805	2720	78	825	500	1700	5	1	15697991	431	-6.02	0.96	12	0.00	-456.00	2849.00	5170	20240131	-46.91	2530	20240909	8.50	5170	-46.91	20240131	2530	8.50	20240909	5170	-46.91	20240131	2530	8.50	20240909	1.69	N	048770	500	78 억		63134	N	N	0	N	00	N
97	20241015	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	70	2	2.61	22182570	8124	81.15	2685	2770	2685	3490	1880	2685	2730.39	0.41	0	-709	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	432	-6.04	0.97	12	0.05	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
98	20241015	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	75	2	2.79	20750145	7602	75.94	2685	2770	2685	3490	1880	2685	2729.56	0.41	0	-718	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	433	-6.05	0.97	12	0.05	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
99	20241015	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	75	2	2.79	16919890	6209	62.02	2685	2770	2685	3490	1880	2685	2725.06	0.41	0	-379	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	433	-6.05	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
100	20241015	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	75	2	2.79	16900610	6202	61.95	2685	2770	2685	3490	1880	2685	2725.03	0.41	0	-377	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	433	-6.05	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
101	20241015	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	75	2	2.79	16313030	5988	59.81	2685	2770	2685	3490	1880	2685	2724.29	0.41	0	-430	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	433	-6.05	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
102	20241015	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	85	2	3.17	15650515	5748	57.42	2685	2770	2685	3490	1880	2685	2722.78	0.41	0	-255	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	435	-6.07	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.42	2530	20240909	9.49	5170	-46.42	20240131	2530	9.49	20240909	5170	-46.42	20240131	2530	9.49	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
103	20241015	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	75	2	2.79	12274105	4520	45.15	2685	2760	2685	3490	1880	2685	2715.51	0.41	0	-167	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	433	-6.05	0.97	12	0.03	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
104	20241015	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	15	2	0.56	145005	54	0.54	2685	2700	2685	3490	1880	2685	2685.28	0.41	0	-36	2805	2745	2695	2635	2585	2720	2610	78	805	500	1660	5	1	15697991	424	-5.92	0.95	12	0.00	-456.00	2849.00	5170	20240131	-47.78	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.69	N	048770	500	78 억		63814	N	N	0	N	00	N
105	20241014	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-55	5	-2.01	26920925	10011	192.82	2740	2755	2645	3560	1920	2740	2689.16	0.41	0	-217	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	421	-5.89	0.94	12	0.06	-456.00	2849.00	5170	20240131	-48.07	2530	20240909	6.13	5170	-48.07	20240131	2530	6.13	20240909	5170	-48.07	20240131	2530	6.13	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
106	20241014	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-60	5	-2.19	26394625	9815	189.04	2740	2755	2645	3560	1920	2740	2689.21	0.41	0	-91	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	421	-5.88	0.94	12	0.06	-456.00	2849.00	5170	20240131	-48.16	2530	20240909	5.93	5170	-48.16	20240131	2530	5.93	20240909	5170	-48.16	20240131	2530	5.93	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
107	20241014	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-40	5	-1.46	24466280	9101	175.29	2740	2755	2645	3560	1920	2740	2688.31	0.41	0	230	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	424	-5.92	0.95	12	0.06	-456.00	2849.00	5170	20240131	-47.78	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
108	20241014	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-35	5	-1.28	24252900	9022	173.77	2740	2755	2645	3560	1920	2740	2688.20	0.41	0	264	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	425	-5.93	0.95	12	0.06	-456.00	2849.00	5170	20240131	-47.68	2530	20240909	6.92	5170	-47.68	20240131	2530	6.92	20240909	5170	-47.68	20240131	2530	6.92	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
109	20241014	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-40	5	-1.46	13537935	5036	97.00	2740	2755	2645	3560	1920	2740	2688.23	0.41	0	-217	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	424	-5.92	0.95	12	0.03	-456.00	2849.00	5170	20240131	-47.78	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
110	20241014	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-40	5	-1.46	13351635	4967	95.67	2740	2755	2645	3560	1920	2740	2688.07	0.41	0	-217	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	424	-5.92	0.95	12	0.03	-456.00	2849.00	5170	20240131	-47.78	2530	20240909	6.72	5170	-47.78	20240131	2530	6.72	20240909	5170	-47.78	20240131	2530	6.72	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
111	20241014	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-5	5	-0.18	4085105	1504	28.97	2740	2755	2665	3560	1920	2740	2716.16	0.41	0	-182	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	429	-6.00	0.96	12	0.01	-456.00	2849.00	5170	20240131	-47.10	2530	20240909	8.10	5170	-47.10	20240131	2530	8.10	20240909	5170	-47.10	20240131	2530	8.10	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
112	20241014	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	0	3	0.00	117780	43	0.83	2740	2740	2735	3560	1920	2740	2739.07	0.41	0	-21	2813	2776	2753	2716	2693	2765	2705	78	820	500	1690	5	1	15697991	430	-6.01	0.96	12	0.00	-456.00	2849.00	5170	20240131	-47.00	2530	20240909	8.30	5170	-47.00	20240131	2530	8.30	20240909	5170	-47.00	20240131	2530	8.30	20240909	1.69	N	048770	500	78 억		64022	N	N	0	N	00	N
113	20241011	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-35	5	-1.26	14214570	5160	80.36	2755	2790	2730	3605	1945	2775	2754.76	0.41	0	-942	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	430	-6.01	0.96	12	0.03	-456.00	2849.00	5170	20240131	-47.00	2530	20240909	8.30	5170	-47.00	20240131	2530	8.30	20240909	5170	-47.00	20240131	2530	8.30	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
114	20241011	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-30	5	-1.08	10716215	3881	60.44	2755	2790	2745	3605	1945	2775	2761.20	0.41	0	-851	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	431	-6.02	0.96	12	0.02	-456.00	2849.00	5170	20240131	-46.91	2530	20240909	8.50	5170	-46.91	20240131	2530	8.50	20240909	5170	-46.91	20240131	2530	8.50	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
115	20241011	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-20	5	-0.72	6806240	2460	38.31	2755	2790	2750	3605	1945	2775	2766.76	0.41	0	-612	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	432	-6.04	0.97	12	0.02	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
116	20241011	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	5	2	0.18	5934140	2144	33.39	2755	2790	2750	3605	1945	2775	2767.79	0.41	0	-686	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	436	-6.10	0.98	12	0.01	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
117	20241011	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	5	2	0.18	5268215	1903	29.64	2755	2790	2750	3605	1945	2775	2768.37	0.41	0	-603	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	436	-6.10	0.98	12	0.01	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
118	20241011	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-5	5	-0.18	2080085	753	11.73	2755	2790	2750	3605	1945	2775	2762.40	0.41	0	-18	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	435	-6.07	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.42	2530	20240909	9.49	5170	-46.42	20240131	2530	9.49	20240909	5170	-46.42	20240131	2530	9.49	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
119	20241011	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-15	5	-0.54	1046985	380	5.92	2755	2790	2750	3605	1945	2775	2755.22	0.41	0	-6	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	433	-6.05	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
120	20241011	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	15	2	0.54	691540	251	3.91	2755	2790	2755	3605	1945	2775	2755.14	0.41	0	-36	2828	2801	2783	2756	2738	2792	2747	78	830	500	1720	5	1	15697991	438	-6.12	0.98	12	0.00	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.69	N	048770	500	78 억		64964	N	N	0	N	00	N
121	20241010	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-35	5	-1.25	17847755	6421	49.85	2805	2810	2765	3650	1970	2810	2779.59	0.42	0	-753	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	436	-6.09	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
122	20241010	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-30	5	-1.07	13470305	4841	37.59	2805	2810	2765	3650	1970	2810	2782.55	0.42	0	-649	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	436	-6.10	0.98	12	0.03	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
123	20241010	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-25	5	-0.89	9129780	3280	25.47	2805	2810	2765	3650	1970	2810	2783.47	0.42	0	-559	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	437	-6.11	0.98	12	0.02	-456.00	2849.00	5170	20240131	-46.13	2530	20240909	10.08	5170	-46.13	20240131	2530	10.08	20240909	5170	-46.13	20240131	2530	10.08	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
124	20241010	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-30	5	-1.07	8384350	3012	23.39	2805	2810	2765	3650	1970	2810	2783.65	0.42	0	-532	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	436	-6.10	0.98	12	0.02	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
125	20241010	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-35	5	-1.25	7342550	2637	20.47	2805	2810	2765	3650	1970	2810	2784.43	0.42	0	-386	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	436	-6.09	0.97	12	0.02	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
126	20241010	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-5	5	-0.18	7036245	2527	19.62	2805	2810	2765	3650	1970	2810	2784.43	0.42	0	-341	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	440	-6.15	0.98	12	0.02	-456.00	2849.00	5170	20240131	-45.74	2530	20240909	10.87	5170	-45.74	20240131	2530	10.87	20240909	5170	-45.74	20240131	2530	10.87	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
127	20241010	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-30	5	-1.07	3053720	1090	8.46	2805	2810	2780	3650	1970	2810	2801.58	0.42	0	-309	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	436	-6.10	0.98	12	0.01	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
128	20241010	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-5	5	-0.18	347820	124	0.96	2805	2805	2805	3650	1970	2810	2805.00	0.42	0	-18	2910	2860	2810	2760	2710	2885	2785	78	840	500	1740	5	1	15697991	440	-6.15	0.98	12	0.00	-456.00	2849.00	5170	20240131	-45.74	2530	20240909	10.87	5170	-45.74	20240131	2530	10.87	20240909	5170	-45.74	20240131	2530	10.87	20240909	1.69	N	048770	500	78 억		65717	N	N	0	N	00	N
129	20241008	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	35	2	1.26	35942920	12880	103.82	2790	2860	2760	3605	1945	2775	2790.56	0.42	0	174	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	441	-6.16	0.99	12	0.08	-456.00	2849.00	5170	20240131	-45.65	2530	20240909	11.07	5170	-45.65	20240131	2530	11.07	20240909	5170	-45.65	20240131	2530	11.07	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
130	20241008	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	25	2	0.90	30910555	11087	89.37	2790	2860	2760	3605	1945	2775	2788.00	0.42	0	299	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	440	-6.14	0.98	12	0.07	-456.00	2849.00	5170	20240131	-45.84	2530	20240909	10.67	5170	-45.84	20240131	2530	10.67	20240909	5170	-45.84	20240131	2530	10.67	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
131	20241008	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	0	3	0.00	27440285	9844	79.35	2790	2860	2760	3605	1945	2775	2787.51	0.42	0	664	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	436	-6.09	0.97	12	0.06	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
132	20241008	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	25	2	0.90	27107925	9725	78.39	2790	2860	2760	3605	1945	2775	2787.45	0.42	0	742	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	440	-6.14	0.98	12	0.06	-456.00	2849.00	5170	20240131	-45.84	2530	20240909	10.67	5170	-45.84	20240131	2530	10.67	20240909	5170	-45.84	20240131	2530	10.67	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
133	20241008	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	5	2	0.18	25636535	9199	74.15	2790	2860	2760	3605	1945	2775	2786.88	0.42	0	823	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	436	-6.10	0.98	12	0.06	-456.00	2849.00	5170	20240131	-46.23	2530	20240909	9.88	5170	-46.23	20240131	2530	9.88	20240909	5170	-46.23	20240131	2530	9.88	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
134	20241008	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-15	5	-0.54	23780170	8528	68.74	2790	2860	2760	3605	1945	2775	2788.48	0.42	0	893	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	433	-6.05	0.97	12	0.05	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
135	20241008	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	15	2	0.54	6585250	2374	19.14	2790	2790	2760	3605	1945	2775	2773.90	0.42	0	480	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	438	-6.12	0.98	12	0.02	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
136	20241008	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	0	3	0.00	2129460	767	6.18	2790	2790	2775	3605	1945	2775	2776.35	0.42	0	143	2911	2842	2791	2722	2671	2877	2757	78	830	500	1720	5	1	15697991	436	-6.09	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.69	N	048770	500	78 억		65543	N	N	0	N	00	N
137	20241007	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	25	2	0.91	34662375	12406	198.75	2755	2860	2740	3575	1925	2750	2794.00	0.42	0	-7	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	436	-6.09	0.97	12	0.08	-456.00	2849.00	5170	20240131	-46.32	2530	20240909	9.68	5170	-46.32	20240131	2530	9.68	20240909	5170	-46.32	20240131	2530	9.68	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
138	20241007	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	40	2	1.45	31676475	11330	181.51	2755	2860	2740	3575	1925	2750	2795.81	0.42	0	-7	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	438	-6.12	0.98	12	0.07	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
139	20241007	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	35	2	1.27	30701700	10980	175.91	2755	2860	2740	3575	1925	2750	2796.15	0.42	0	-7	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	437	-6.11	0.98	12	0.07	-456.00	2849.00	5170	20240131	-46.13	2530	20240909	10.08	5170	-46.13	20240131	2530	10.08	20240909	5170	-46.13	20240131	2530	10.08	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
140	20241007	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	40	2	1.45	27869355	9963	159.61	2755	2860	2740	3575	1925	2750	2797.29	0.42	0	-919	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	438	-6.12	0.98	12	0.06	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
141	20241007	120538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	40	2	1.45	25549395	9130	146.27	2755	2860	2740	3575	1925	2750	2798.40	0.42	0	-870	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	438	-6.12	0.98	12	0.06	-456.00	2849.00	5170	20240131	-46.03	2530	20240909	10.28	5170	-46.03	20240131	2530	10.28	20240909	5170	-46.03	20240131	2530	10.28	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
142	20241007	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	50	2	1.82	24311455	8686	139.15	2755	2860	2740	3575	1925	2750	2798.92	0.42	0	-860	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	440	-6.14	0.98	12	0.06	-456.00	2849.00	5170	20240131	-45.84	2530	20240909	10.67	5170	-45.84	20240131	2530	10.67	20240909	5170	-45.84	20240131	2530	10.67	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
143	20241007	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	55	2	2.00	23740370	8482	135.89	2755	2860	2740	3575	1925	2750	2798.91	0.42	0	-846	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	440	-6.15	0.98	12	0.05	-456.00	2849.00	5170	20240131	-45.74	2530	20240909	10.87	5170	-45.74	20240131	2530	10.87	20240909	5170	-45.74	20240131	2530	10.87	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
144	20241007	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	5	2	0.18	559265	203	3.25	2755	2755	2755	3575	1925	2750	2755.00	0.42	0	-15	2770	2760	2740	2730	2710	2765	2735	78	825	500	1700	5	1	15697991	432	-6.04	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.69	N	048770	500	78 억		65550	N	N	0	N	00	N
145	20241004	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	15	2	0.55	17084330	6242	203.92	2730	2750	2720	3555	1915	2735	2736.99	0.42	0	70	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	432	-6.03	0.97	12	0.04	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
146	20241004	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	5	2	0.18	15618750	5709	186.51	2730	2750	2720	3555	1915	2735	2735.81	0.42	0	568	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	430	-6.01	0.96	12	0.04	-456.00	2849.00	5170	20240131	-47.00	2530	20240909	8.30	5170	-47.00	20240131	2530	8.30	20240909	5170	-47.00	20240131	2530	8.30	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
147	20241004	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-15	5	-0.55	12314905	4496	146.88	2730	2750	2720	3555	1915	2735	2739.08	0.42	0	-61	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	427	-5.96	0.95	12	0.03	-456.00	2849.00	5170	20240131	-47.39	2530	20240909	7.51	5170	-47.39	20240131	2530	7.51	20240909	5170	-47.39	20240131	2530	7.51	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
148	20241004	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	10	2	0.37	9923545	3622	118.33	2730	2750	2720	3555	1915	2735	2739.80	0.42	0	-55	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	431	-6.02	0.96	12	0.02	-456.00	2849.00	5170	20240131	-46.91	2530	20240909	8.50	5170	-46.91	20240131	2530	8.50	20240909	5170	-46.91	20240131	2530	8.50	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
149	20241004	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	10	2	0.37	9885140	3608	117.87	2730	2750	2720	3555	1915	2735	2739.78	0.42	0	-55	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	431	-6.02	0.96	12	0.02	-456.00	2849.00	5170	20240131	-46.91	2530	20240909	8.50	5170	-46.91	20240131	2530	8.50	20240909	5170	-46.91	20240131	2530	8.50	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
150	20241004	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-10	5	-0.37	2477920	907	29.63	2730	2750	2720	3555	1915	2735	2732.00	0.42	0	-34	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	428	-5.98	0.96	12	0.01	-456.00	2849.00	5170	20240131	-47.29	2530	20240909	7.71	5170	-47.29	20240131	2530	7.71	20240909	5170	-47.29	20240131	2530	7.71	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
151	20241004	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	5	2	0.18	1805360	661	21.59	2730	2750	2720	3555	1915	2735	2731.26	0.42	0	-96	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	430	-6.01	0.96	12	0.00	-456.00	2849.00	5170	20240131	-47.00	2530	20240909	8.30	5170	-47.00	20240131	2530	8.30	20240909	5170	-47.00	20240131	2530	8.30	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
152	20241004	090443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-5	5	-0.18	253890	93	3.04	2730	2730	2730	3555	1915	2735	2730.00	0.42	0	-13	2818	2776	2743	2701	2668	2760	2685	78	820	500	1690	5	1	15697991	429	-5.99	0.96	12	0.00	-456.00	2849.00	5170	20240131	-47.20	2530	20240909	7.91	5170	-47.20	20240131	2530	7.91	20240909	5170	-47.20	20240131	2530	7.91	20240909	1.69	N	048770	500	78 억		65480	N	N	0	N	00	N
153	20241002	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-50	5	-1.80	8373790	3051	34.97	2760	2785	2710	3620	1950	2785	2744.64	0.42	0	-827	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	429	-6.00	0.96	12	0.02	-456.00	2849.00	5170	20240131	-47.10	2530	20240909	8.10	5170	-47.10	20240131	2530	8.10	20240909	5170	-47.10	20240131	2530	8.10	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
154	20241002	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-35	5	-1.26	6352930	2314	26.52	2760	2785	2710	3620	1950	2785	2745.43	0.42	0	-748	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	432	-6.03	0.97	12	0.01	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
155	20241002	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	-20	5	-0.72	5114710	1865	21.38	2760	2785	2710	3620	1950	2785	2742.47	0.42	0	-743	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	434	-6.06	0.97	12	0.01	-456.00	2849.00	5170	20240131	-46.52	2530	20240909	9.29	5170	-46.52	20240131	2530	9.29	20240909	5170	-46.52	20240131	2530	9.29	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
156	20241002	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-35	5	-1.26	5109180	1863	21.35	2760	2785	2710	3620	1950	2785	2742.45	0.42	0	-743	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	432	-6.03	0.97	12	0.01	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
157	20241002	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-15	5	-0.54	4801080	1751	20.07	2760	2785	2710	3620	1950	2785	2741.91	0.42	0	-727	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	435	-6.07	0.97	12	0.01	-456.00	2849.00	5170	20240131	-46.42	2530	20240909	9.49	5170	-46.42	20240131	2530	9.49	20240909	5170	-46.42	20240131	2530	9.49	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
158	20241002	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-25	5	-0.90	3621430	1324	15.17	2760	2785	2710	3620	1950	2785	2735.22	0.42	0	-366	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	433	-6.05	0.97	12	0.01	-456.00	2849.00	5170	20240131	-46.62	2530	20240909	9.09	5170	-46.62	20240131	2530	9.09	20240909	5170	-46.62	20240131	2530	9.09	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
159	20241002	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-35	5	-1.26	1952670	717	8.22	2760	2785	2710	3620	1950	2785	2723.39	0.42	0	-63	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	432	-6.03	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.81	2530	20240909	8.70	5170	-46.81	20240131	2530	8.70	20240909	5170	-46.81	20240131	2530	8.70	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N
160	20241002	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-30	5	-1.08	52430	19	0.22	2760	2760	2755	3620	1950	2785	2759.47	0.42	0	4	2858	2821	2803	2766	2748	2812	2757	78	835	500	1720	5	1	15697991	432	-6.04	0.97	12	0.00	-456.00	2849.00	5170	20240131	-46.71	2530	20240909	8.89	5170	-46.71	20240131	2530	8.89	20240909	5170	-46.71	20240131	2530	8.89	20240909	1.67	N	048770	500	78 억		66307	N	N	0	N	00	N