KissMeData/320000/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	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-50	5	-1.83	177008415	65218	51.98	2730	2760	2650	3555	1915	2735	2714.56	0.87	0	9868	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	751	31.96	2.04	12	0.23	84.00	1313.00	5410	20240614	-50.37	2050	20231024	30.98	5410	-50.37	20240614	2070	29.71	20240105	5410	-50.37	20240614	2070	29.71	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
3	20241031	151306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-25	5	-0.91	163932360	60357	48.10	2730	2760	2650	3555	1915	2735	2716.05	0.87	0	9725	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	758	32.26	2.06	12	0.22	84.00	1313.00	5410	20240614	-49.91	2050	20231024	32.20	5410	-49.91	20240614	2070	30.92	20240105	5410	-49.91	20240614	2070	30.92	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
4	20241031	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	20	2	0.73	127679405	47009	37.46	2730	2760	2650	3555	1915	2735	2716.06	0.87	0	9807	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	770	32.80	2.10	12	0.17	84.00	1313.00	5410	20240614	-49.08	2050	20231024	34.39	5410	-49.08	20240614	2070	33.09	20240105	5410	-49.08	20240614	2070	33.09	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
5	20241031	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	5	2	0.18	125813860	46329	36.92	2730	2760	2650	3555	1915	2735	2715.66	0.87	0	9511	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	766	32.62	2.09	12	0.17	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2070	32.37	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
6	20241031	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	0	3	0.00	77422770	28611	22.80	2730	2745	2650	3555	1915	2735	2706.05	0.87	0	3892	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	765	32.56	2.08	12	0.10	84.00	1313.00	5410	20240614	-49.45	2050	20231024	33.41	5410	-49.45	20240614	2070	32.13	20240105	5410	-49.45	20240614	2070	32.13	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
7	20241031	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-25	5	-0.91	66713385	24683	19.67	2730	2745	2650	3555	1915	2735	2702.81	0.87	0	2868	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	758	32.26	2.06	12	0.09	84.00	1313.00	5410	20240614	-49.91	2050	20231024	32.20	5410	-49.91	20240614	2070	30.92	20240105	5410	-49.91	20240614	2070	30.92	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
8	20241031	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-25	5	-0.91	46984515	17458	13.91	2730	2735	2650	3555	1915	2735	2691.29	0.87	0	3117	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	758	32.26	2.06	12	0.06	84.00	1313.00	5410	20240614	-49.91	2050	20231024	32.20	5410	-49.91	20240614	2070	30.92	20240105	5410	-49.91	20240614	2070	30.92	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
9	20241031	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-35	5	-1.28	16037655	5991	4.77	2730	2730	2650	3555	1915	2735	2676.96	0.87	0	1185	2845	2790	2745	2690	2645	2767	2667	28	820	100	1850	5	1	27965627	755	32.14	2.06	12	0.02	84.00	1313.00	5410	20240614	-50.09	2050	20231024	31.71	5410	-50.09	20240614	2070	30.43	20240105	5410	-50.09	20240614	2070	30.43	20231227	2.91	N	320000	100	27 억		242857	N	N	0	N	00	N
10	20241030	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-85	5	-3.01	341368900	125208	40.84	2800	2800	2700	3665	1975	2820	2726.41	0.92	0	-13225	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	765	32.56	2.08	12	0.45	84.00	1313.00	5410	20240614	-49.45	2050	20231024	33.41	5410	-49.45	20240614	2070	32.13	20240105	5410	-49.45	20240614	2070	32.13	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
11	20241030	151328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-80	5	-2.84	321285985	117842	38.44	2800	2800	2700	3665	1975	2820	2726.41	0.92	0	-13088	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	766	32.62	2.09	12	0.42	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2070	32.37	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
12	20241030	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-80	5	-2.84	315131515	115591	37.71	2800	2800	2700	3665	1975	2820	2726.26	0.92	0	-12757	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	766	32.62	2.09	12	0.41	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2070	32.37	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
13	20241030	131310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-100	5	-3.55	294600040	108066	35.25	2800	2800	2700	3665	1975	2820	2726.11	0.92	0	-14289	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	761	32.38	2.07	12	0.39	84.00	1313.00	5410	20240614	-49.72	2050	20231024	32.68	5410	-49.72	20240614	2070	31.40	20240105	5410	-49.72	20240614	2070	31.40	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
14	20241030	121327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-90	5	-3.19	253932150	93122	30.38	2800	2800	2700	3665	1975	2820	2726.88	0.92	0	-17565	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	763	32.50	2.08	12	0.33	84.00	1313.00	5410	20240614	-49.54	2050	20231024	33.17	5410	-49.54	20240614	2070	31.88	20240105	5410	-49.54	20240614	2070	31.88	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
15	20241030	111305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-80	5	-2.84	230463675	84553	27.58	2800	2800	2700	3665	1975	2820	2725.67	0.92	0	-16679	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	766	32.62	2.09	12	0.30	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2070	32.37	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
16	20241030	101255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-75	5	-2.66	164651060	60307	19.67	2800	2800	2700	3665	1975	2820	2730.21	0.92	0	-14962	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	768	32.68	2.09	12	0.22	84.00	1313.00	5410	20240614	-49.26	2050	20231024	33.90	5410	-49.26	20240614	2070	32.61	20240105	5410	-49.26	20240614	2070	32.61	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
17	20241030	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-35	5	-1.24	8347910	2996	0.98	2800	2800	2775	3665	1975	2820	2786.35	0.92	0	-717	3033	2926	2828	2721	2623	2980	2775	28	845	100	1910	5	1	27965627	779	33.15	2.12	12	0.01	84.00	1313.00	5410	20240614	-48.52	2050	20231024	35.85	5410	-48.52	20240614	2070	34.54	20240105	5410	-48.52	20240614	2070	34.54	20231227	2.91	N	320000	100	27 억		256010	N	N	0	N	00	N
18	20241029	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	30	2	1.08	868463285	304868	283.80	2790	2935	2730	3625	1955	2790	2848.75	1.03	0	-32189	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	789	33.57	2.15	12	1.09	84.00	1313.00	5410	20240614	-47.87	2050	20231024	37.56	5410	-47.87	20240614	2070	36.23	20240105	5410	-47.87	20240614	2070	36.23	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
19	20241029	151235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	60	2	2.15	825292400	289473	269.47	2790	2935	2730	3625	1955	2790	2851.12	1.03	0	-28615	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	797	33.93	2.17	12	1.04	84.00	1313.00	5410	20240614	-47.32	2050	20231024	39.02	5410	-47.32	20240614	2070	37.68	20240105	5410	-47.32	20240614	2070	37.68	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
20	20241029	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	20	2	0.72	750684515	263172	244.99	2790	2935	2730	3625	1955	2790	2852.57	1.03	0	-14329	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	786	33.45	2.14	12	0.94	84.00	1313.00	5410	20240614	-48.06	2050	20231024	37.07	5410	-48.06	20240614	2070	35.75	20240105	5410	-48.06	20240614	2070	35.75	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
21	20241029	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	10	2	0.36	601026290	209814	195.32	2790	2935	2775	3625	1955	2790	2864.75	1.03	0	3234	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	783	33.33	2.13	12	0.75	84.00	1313.00	5410	20240614	-48.24	2050	20231024	36.59	5410	-48.24	20240614	2070	35.27	20240105	5410	-48.24	20240614	2070	35.27	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
22	20241029	121224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	20	2	0.72	563655950	196449	182.88	2790	2935	2785	3625	1955	2790	2869.42	1.03	0	12989	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	786	33.45	2.14	12	0.70	84.00	1313.00	5410	20240614	-48.06	2050	20231024	37.07	5410	-48.06	20240614	2070	35.75	20240105	5410	-48.06	20240614	2070	35.75	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
23	20241029	111246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	40	2	1.43	524854385	182629	170.01	2790	2935	2785	3625	1955	2790	2874.11	1.03	0	13910	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	791	33.69	2.16	12	0.65	84.00	1313.00	5410	20240614	-47.69	2050	20231024	38.05	5410	-47.69	20240614	2070	36.71	20240105	5410	-47.69	20240614	2070	36.71	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
24	20241029	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	135	2	4.84	408752140	142246	132.42	2790	2935	2785	3625	1955	2790	2873.85	1.03	0	15219	2943	2866	2778	2701	2613	2905	2740	28	835	100	1890	5	1	27965627	818	34.82	2.23	12	0.51	84.00	1313.00	5410	20240614	-45.93	2050	20231024	42.68	5410	-45.93	20240614	2070	41.30	20240105	5410	-45.93	20240614	2070	41.30	20231227	2.91	N	320000	100	27 억		287077	N	N	0	N	00	N
25	20241028	161210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	90	2	3.33	299335550	106557	38.79	2700	2855	2690	3510	1890	2700	2809.16	0.90	0	34229	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	780	33.21	2.12	12	0.38	84.00	1313.00	5410	20240614	-48.43	2050	20231024	36.10	5410	-48.43	20240614	2070	34.78	20240105	5410	-48.43	20240614	2070	34.78	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
26	20241028	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	90	2	3.33	284559920	101257	36.86	2700	2855	2690	3510	1890	2700	2810.27	0.90	0	33017	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	780	33.21	2.12	12	0.36	84.00	1313.00	5410	20240614	-48.43	2050	20231024	36.10	5410	-48.43	20240614	2070	34.78	20240105	5410	-48.43	20240614	2070	34.78	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
27	20241028	141221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	80	2	2.96	257342800	91462	33.30	2700	2855	2690	3510	1890	2700	2813.66	0.90	0	29552	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	777	33.10	2.12	12	0.33	84.00	1313.00	5410	20240614	-48.61	2050	20231024	35.61	5410	-48.61	20240614	2070	34.30	20240105	5410	-48.61	20240614	2070	34.30	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
28	20241028	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	145	2	5.37	177073840	62790	22.86	2700	2855	2690	3510	1890	2700	2820.10	0.90	0	19255	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	796	33.87	2.17	12	0.22	84.00	1313.00	5410	20240614	-47.41	2050	20231024	38.78	5410	-47.41	20240614	2070	37.44	20240105	5410	-47.41	20240614	2070	37.44	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
29	20241028	121217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	120	2	4.44	128663890	45748	16.65	2700	2855	2690	3510	1890	2700	2812.45	0.90	0	7552	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	789	33.57	2.15	12	0.16	84.00	1313.00	5410	20240614	-47.87	2050	20231024	37.56	5410	-47.87	20240614	2070	36.23	20240105	5410	-47.87	20240614	2070	36.23	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
30	20241028	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	120	2	4.44	101664565	36213	13.18	2700	2855	2690	3510	1890	2700	2807.41	0.90	0	3229	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	789	33.57	2.15	12	0.13	84.00	1313.00	5410	20240614	-47.87	2050	20231024	37.56	5410	-47.87	20240614	2070	36.23	20240105	5410	-47.87	20240614	2070	36.23	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
31	20241028	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	120	2	4.44	88005420	31360	11.42	2700	2855	2690	3510	1890	2700	2806.30	0.90	0	-121	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	789	33.57	2.15	12	0.11	84.00	1313.00	5410	20240614	-47.87	2050	20231024	37.56	5410	-47.87	20240614	2070	36.23	20240105	5410	-47.87	20240614	2070	36.23	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
32	20241028	091212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	40	2	1.48	37499505	13365	4.87	2700	2855	2690	3510	1890	2700	2805.80	0.90	0	-189	3100	2900	2800	2600	2500	2850	2550	28	810	100	1830	5	1	27965627	766	32.62	2.09	12	0.05	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2070	32.37	20231227	2.89	N	320000	100	27 억		252771	N	N	0	N	00	N
33	20241025	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	-160	5	-5.59	760811535	274168	495.92	3000	3000	2700	3715	2005	2860	2775.00	1.05	0	-39875	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	755	32.14	2.06	12	0.98	84.00	1313.00	5410	20240614	-50.09	2050	20231024	31.71	5410	-50.09	20240614	2070	30.43	20240105	5410	-50.09	20240614	2065	30.75	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
34	20241025	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-130	5	-4.55	694353925	249605	451.49	3000	3000	2725	3715	2005	2860	2781.81	1.05	0	-39589	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	763	32.50	2.08	12	0.89	84.00	1313.00	5410	20240614	-49.54	2050	20231024	33.17	5410	-49.54	20240614	2070	31.88	20240105	5410	-49.54	20240614	2065	32.20	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
35	20241025	141216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-85	5	-2.97	580575860	208129	376.47	3000	3000	2730	3715	2005	2860	2789.50	1.05	0	-51186	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	776	33.04	2.11	12	0.74	84.00	1313.00	5410	20240614	-48.71	2050	20231024	35.37	5410	-48.71	20240614	2070	34.06	20240105	5410	-48.71	20240614	2065	34.38	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
36	20241025	131215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-85	5	-2.97	493712355	176611	319.46	3000	3000	2730	3715	2005	2860	2795.48	1.05	0	-50544	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	776	33.04	2.11	12	0.63	84.00	1313.00	5410	20240614	-48.71	2050	20231024	35.37	5410	-48.71	20240614	2070	34.06	20240105	5410	-48.71	20240614	2065	34.38	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
37	20241025	121220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-105	5	-3.67	469360705	167817	303.55	3000	3000	2730	3715	2005	2860	2796.86	1.05	0	-46826	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	770	32.80	2.10	12	0.60	84.00	1313.00	5410	20240614	-49.08	2050	20231024	34.39	5410	-49.08	20240614	2070	33.09	20240105	5410	-49.08	20240614	2065	33.41	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
38	20241025	111213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-55	5	-1.92	400859275	142929	258.53	3000	3000	2755	3715	2005	2860	2804.60	1.05	0	-44331	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	784	33.39	2.14	12	0.51	84.00	1313.00	5410	20240614	-48.15	2050	20231024	36.83	5410	-48.15	20240614	2070	35.51	20240105	5410	-48.15	20240614	2065	35.84	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
39	20241025	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-65	5	-2.27	299706620	106650	192.91	3000	3000	2770	3715	2005	2860	2810.19	1.05	0	-17970	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	782	33.27	2.13	12	0.38	84.00	1313.00	5410	20240614	-48.34	2050	20231024	36.34	5410	-48.34	20240614	2070	35.02	20240105	5410	-48.34	20240614	2065	35.35	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
40	20241025	091218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-50	5	-1.75	44752395	15384	27.83	3000	3000	2810	3715	2005	2860	2909.04	1.05	0	-6950	2940	2900	2835	2795	2730	2920	2815	28	855	100	1940	5	1	27965627	786	33.45	2.14	12	0.06	84.00	1313.00	5410	20240614	-48.06	2050	20231024	37.07	5410	-48.06	20240614	2070	35.75	20240105	5410	-48.06	20240614	2065	36.08	20231027	3.04	N	320000	100	27 억		292624	N	N	0	N	00	N
41	20241024	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	5	2	0.18	155904620	55035	38.26	2850	2875	2770	3710	2000	2855	2832.83	0.99	0	16047	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	800	34.05	2.18	12	0.20	84.00	1313.00	5410	20240614	-47.13	2050	20231024	39.51	5410	-47.13	20240614	2070	38.16	20240105	5410	-47.13	20240614	2050	39.51	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
42	20241024	151203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	10	2	0.35	126160790	44551	30.97	2850	2875	2770	3710	2000	2855	2831.83	0.99	0	16031	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	801	34.11	2.18	12	0.16	84.00	1313.00	5410	20240614	-47.04	2050	20231024	39.76	5410	-47.04	20240614	2070	38.41	20240105	5410	-47.04	20240614	2050	39.76	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
43	20241024	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	5	2	0.18	117906465	41651	28.96	2850	2875	2770	3710	2000	2855	2830.82	0.99	0	15880	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	800	34.05	2.18	12	0.15	84.00	1313.00	5410	20240614	-47.13	2050	20231024	39.51	5410	-47.13	20240614	2070	38.16	20240105	5410	-47.13	20240614	2050	39.51	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
44	20241024	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-15	5	-0.53	103718315	36669	25.49	2850	2875	2770	3710	2000	2855	2828.50	0.99	0	13044	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	794	33.81	2.16	12	0.13	84.00	1313.00	5410	20240614	-47.50	2050	20231024	38.54	5410	-47.50	20240614	2070	37.20	20240105	5410	-47.50	20240614	2050	38.54	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
45	20241024	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-5	5	-0.18	99046385	35031	24.35	2850	2875	2770	3710	2000	2855	2827.39	0.99	0	12839	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	797	33.93	2.17	12	0.13	84.00	1313.00	5410	20240614	-47.32	2050	20231024	39.02	5410	-47.32	20240614	2070	37.68	20240105	5410	-47.32	20240614	2050	39.02	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
46	20241024	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	0	3	0.00	61888600	21953	15.26	2850	2875	2770	3710	2000	2855	2819.14	0.99	0	8238	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	798	33.99	2.17	12	0.08	84.00	1313.00	5410	20240614	-47.23	2050	20231024	39.27	5410	-47.23	20240614	2070	37.92	20240105	5410	-47.23	20240614	2050	39.27	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
47	20241024	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-35	5	-1.23	61177855	21703	15.09	2850	2875	2770	3710	2000	2855	2818.87	0.99	0	8245	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	789	33.57	2.15	12	0.08	84.00	1313.00	5410	20240614	-47.87	2050	20231024	37.56	5410	-47.87	20240614	2070	36.23	20240105	5410	-47.87	20240614	2050	37.56	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
48	20241024	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-40	5	-1.40	11237285	4006	2.78	2850	2850	2795	3710	2000	2855	2805.11	0.99	0	397	2945	2900	2825	2780	2705	2915	2795	28	855	100	1940	5	1	27965627	787	33.51	2.14	12	0.01	84.00	1313.00	5410	20240614	-47.97	2050	20231024	37.32	5410	-47.97	20240614	2070	35.99	20240105	5410	-47.97	20240614	2050	37.32	20231024	3.11	N	320000	100	27 억		276430	N	N	0	N	00	N
49	20241023	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	0	3	0.00	401043920	143541	162.46	2855	2870	2750	3710	2000	2855	2793.55	0.99	0	-294	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	798	33.99	2.17	12	0.51	84.00	1313.00	5410	20240614	-47.23	2050	20231024	39.27	5410	-47.23	20240614	2070	37.92	20240105	5410	-47.23	20240614	2050	39.27	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
50	20241023	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-50	5	-1.75	353440440	126654	143.35	2855	2870	2750	3710	2000	2855	2790.60	0.99	0	-2331	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	784	33.39	2.14	12	0.45	84.00	1313.00	5410	20240614	-48.15	2050	20231024	36.83	5410	-48.15	20240614	2070	35.51	20240105	5410	-48.15	20240614	2050	36.83	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
51	20241023	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-50	5	-1.75	314388410	112771	127.64	2855	2870	2750	3710	2000	2855	2787.85	0.99	0	-1825	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	784	33.39	2.14	12	0.40	84.00	1313.00	5410	20240614	-48.15	2050	20231024	36.83	5410	-48.15	20240614	2070	35.51	20240105	5410	-48.15	20240614	2050	36.83	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
52	20241023	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-55	5	-1.93	256988845	92352	104.53	2855	2870	2750	3710	2000	2855	2782.71	0.99	0	-7928	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	783	33.33	2.13	12	0.33	84.00	1313.00	5410	20240614	-48.24	2050	20231024	36.59	5410	-48.24	20240614	2070	35.27	20240105	5410	-48.24	20240614	2050	36.59	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
53	20241023	121206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-60	5	-2.10	234820545	84348	95.47	2855	2870	2750	3710	2000	2855	2783.95	0.99	0	-7620	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	782	33.27	2.13	12	0.30	84.00	1313.00	5410	20240614	-48.34	2050	20231024	36.34	5410	-48.34	20240614	2070	35.02	20240105	5410	-48.34	20240614	2050	36.34	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
54	20241023	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-75	5	-2.63	203528570	73115	82.75	2855	2870	2750	3710	2000	2855	2783.68	0.99	0	-3759	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	777	33.10	2.12	12	0.26	84.00	1313.00	5410	20240614	-48.61	2050	20231024	35.61	5410	-48.61	20240614	2070	34.30	20240105	5410	-48.61	20240614	2050	35.61	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
55	20241023	101203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-75	5	-2.63	170184645	61082	69.13	2855	2870	2750	3710	2000	2855	2786.17	0.99	0	-2018	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	777	33.10	2.12	12	0.22	84.00	1313.00	5410	20240614	-48.61	2050	20231024	35.61	5410	-48.61	20240614	2070	34.30	20240105	5410	-48.61	20240614	2050	35.61	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
56	20241023	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-15	5	-0.53	9932940	3497	3.96	2855	2870	2825	3710	2000	2855	2840.42	0.99	0	-847	2988	2921	2853	2786	2718	2887	2752	28	855	100	1940	5	1	27965627	794	33.81	2.16	12	0.01	84.00	1313.00	5410	20240614	-47.50	2050	20231024	38.54	5410	-47.50	20240614	2070	37.20	20240105	5410	-47.50	20240614	2050	38.54	20231024	3.05	N	320000	100	27 억		276724	N	N	0	N	00	N
57	20241022	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-15	5	-0.52	249158355	87219	31.99	2900	2920	2785	3730	2010	2870	2856.70	0.97	0	4317	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	798	33.99	2.17	12	0.31	84.00	1313.00	5410	20240614	-47.23	2050	20231024	39.27	5410	-47.23	20240614	2070	37.92	20240105	5410	-47.23	20240614	2050	39.27	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
58	20241022	151204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-25	5	-0.87	229295785	80263	29.44	2900	2920	2785	3730	2010	2870	2856.81	0.97	0	5258	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	796	33.87	2.17	12	0.29	84.00	1313.00	5410	20240614	-47.41	2050	20231024	38.78	5410	-47.41	20240614	2070	37.44	20240105	5410	-47.41	20240614	2050	38.78	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
59	20241022	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	10	2	0.35	188460545	66000	24.21	2900	2920	2785	3730	2010	2870	2855.46	0.97	0	5779	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	805	34.29	2.19	12	0.24	84.00	1313.00	5410	20240614	-46.77	2050	20231024	40.49	5410	-46.77	20240614	2070	39.13	20240105	5410	-46.77	20240614	2050	40.49	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
60	20241022	131204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-5	5	-0.17	170645815	59788	21.93	2900	2920	2785	3730	2010	2870	2854.18	0.97	0	1660	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	801	34.11	2.18	12	0.21	84.00	1313.00	5410	20240614	-47.04	2050	20231024	39.76	5410	-47.04	20240614	2070	38.41	20240105	5410	-47.04	20240614	2050	39.76	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
61	20241022	121159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	50	2	1.74	141844400	49784	18.26	2900	2920	2785	3730	2010	2870	2849.20	0.97	0	-550	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	817	34.76	2.22	12	0.18	84.00	1313.00	5410	20240614	-46.03	2050	20231024	42.44	5410	-46.03	20240614	2070	41.06	20240105	5410	-46.03	20240614	2050	42.44	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
62	20241022	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	0	3	0.00	116178915	40916	15.01	2900	2900	2785	3730	2010	2870	2839.45	0.97	0	-2161	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	803	34.17	2.19	12	0.15	84.00	1313.00	5410	20240614	-46.95	2050	20231024	40.00	5410	-46.95	20240614	2070	38.65	20240105	5410	-46.95	20240614	2050	40.00	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
63	20241022	101158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-10	5	-0.35	102551510	36153	13.26	2900	2900	2785	3730	2010	2870	2836.60	0.97	0	-5030	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	800	34.05	2.18	12	0.13	84.00	1313.00	5410	20240614	-47.13	2050	20231024	39.51	5410	-47.13	20240614	2070	38.16	20240105	5410	-47.13	20240614	2050	39.51	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
64	20241022	091157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-55	5	-1.92	6308725	2225	0.82	2900	2900	2815	3730	2010	2870	2835.38	0.97	0	-560	3090	2980	2875	2765	2660	2927	2712	28	860	100	1950	5	1	27965627	787	33.51	2.14	12	0.01	84.00	1313.00	5410	20240614	-47.97	2050	20231024	37.32	5410	-47.97	20240614	2070	35.99	20240105	5410	-47.97	20240614	2050	37.32	20231024	3.14	N	320000	100	27 억		272273	N	N	0	N	00	N
65	20241021	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-60	5	-2.05	791148540	272526	217.07	2925	2985	2770	3805	2055	2930	2903.02	1.19	0	-60873	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	803	34.17	2.19	12	0.97	84.00	1313.00	5410	20240614	-46.95	2050	20231024	40.00	5410	-46.95	20240614	2070	38.65	20240105	5410	-46.95	20240614	2050	40.00	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
66	20241021	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-70	5	-2.39	726451320	250312	199.38	2925	2985	2770	3805	2055	2930	2902.18	1.19	0	-45657	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	800	34.05	2.18	12	0.90	84.00	1313.00	5410	20240614	-47.13	2050	20231024	39.51	5410	-47.13	20240614	2070	38.16	20240105	5410	-47.13	20240614	2050	39.51	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
67	20241021	141156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-30	5	-1.02	494134810	168910	134.54	2925	2985	2850	3805	2055	2930	2925.43	1.19	0	-19261	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	811	34.52	2.21	12	0.60	84.00	1313.00	5410	20240614	-46.40	2050	20231024	41.46	5410	-46.40	20240614	2070	40.10	20240105	5410	-46.40	20240614	2050	41.46	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
68	20241021	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	5	2	0.17	390876785	133396	106.25	2925	2985	2850	3805	2055	2930	2930.20	1.19	0	-17492	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	821	34.94	2.24	12	0.48	84.00	1313.00	5410	20240614	-45.75	2050	20231024	43.17	5410	-45.75	20240614	2070	41.79	20240105	5410	-45.75	20240614	2050	43.17	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
69	20241021	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	10	2	0.34	378027650	129023	102.77	2925	2985	2850	3805	2055	2930	2929.92	1.19	0	-17903	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	822	35.00	2.24	12	0.46	84.00	1313.00	5410	20240614	-45.66	2050	20231024	43.41	5410	-45.66	20240614	2070	42.03	20240105	5410	-45.66	20240614	2050	43.41	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
70	20241021	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	40	2	1.37	351544860	120050	95.62	2925	2985	2850	3805	2055	2930	2928.32	1.19	0	-11602	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	831	35.36	2.26	12	0.43	84.00	1313.00	5410	20240614	-45.10	2050	20231024	44.88	5410	-45.10	20240614	2070	43.48	20240105	5410	-45.10	20240614	2050	44.88	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
71	20241021	101151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	15	2	0.51	250545350	85984	68.49	2925	2970	2850	3805	2055	2930	2913.86	1.19	0	-11571	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	824	35.06	2.24	12	0.31	84.00	1313.00	5410	20240614	-45.56	2050	20231024	43.66	5410	-45.56	20240614	2070	42.27	20240105	5410	-45.56	20240614	2050	43.66	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
72	20241021	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-35	5	-1.19	114224135	39313	31.31	2925	2945	2850	3805	2055	2930	2905.51	1.19	0	-2216	3003	2966	2918	2881	2833	2972	2887	28	875	100	1990	5	1	27965627	810	34.46	2.20	12	0.14	84.00	1313.00	5410	20240614	-46.49	2050	20231024	41.22	5410	-46.49	20240614	2070	39.86	20240105	5410	-46.49	20240614	2050	41.22	20231024	3.12	N	320000	100	27 억		332224	N	N	0	N	00	N
73	20241018	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-5	5	-0.17	363988165	125139	110.30	2930	2955	2870	3815	2055	2935	2908.67	1.09	0	28384	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	819	34.88	2.23	12	0.45	84.00	1313.00	5410	20240614	-45.84	2050	20231024	42.93	5410	-45.84	20240614	2070	41.55	20240105	5410	-45.84	20240614	2050	42.93	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
74	20241018	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-25	5	-0.85	353615175	121593	107.18	2930	2955	2870	3815	2055	2935	2908.19	1.09	0	28084	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	814	34.64	2.22	12	0.43	84.00	1313.00	5410	20240614	-46.21	2050	20231024	41.95	5410	-46.21	20240614	2070	40.58	20240105	5410	-46.21	20240614	2050	41.95	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
75	20241018	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-5	5	-0.17	320860435	110385	97.30	2930	2955	2870	3815	2055	2935	2906.74	1.09	0	24435	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	819	34.88	2.23	12	0.39	84.00	1313.00	5410	20240614	-45.84	2050	20231024	42.93	5410	-45.84	20240614	2070	41.55	20240105	5410	-45.84	20240614	2050	42.93	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
76	20241018	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-35	5	-1.19	287305585	98857	87.14	2930	2955	2870	3815	2055	2935	2906.27	1.09	0	26744	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	811	34.52	2.21	12	0.35	84.00	1313.00	5410	20240614	-46.40	2050	20231024	41.46	5410	-46.40	20240614	2070	40.10	20240105	5410	-46.40	20240614	2050	41.46	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
77	20241018	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-25	5	-0.85	277169360	95375	84.07	2930	2955	2870	3815	2055	2935	2906.10	1.09	0	28228	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	814	34.64	2.22	12	0.34	84.00	1313.00	5410	20240614	-46.21	2050	20231024	41.95	5410	-46.21	20240614	2070	40.58	20240105	5410	-46.21	20240614	2050	41.95	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
78	20241018	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	15	2	0.51	211926955	72989	64.34	2930	2955	2870	3815	2055	2935	2903.55	1.09	0	25766	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	825	35.12	2.25	12	0.26	84.00	1313.00	5410	20240614	-45.47	2050	20231024	43.90	5410	-45.47	20240614	2070	42.51	20240105	5410	-45.47	20240614	2050	43.90	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
79	20241018	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-30	5	-1.02	158377470	54571	48.10	2930	2950	2870	3815	2055	2935	2902.23	1.09	0	19892	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	812	34.58	2.21	12	0.20	84.00	1313.00	5410	20240614	-46.30	2050	20231024	41.71	5410	-46.30	20240614	2070	40.34	20240105	5410	-46.30	20240614	2050	41.71	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
80	20241018	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-35	5	-1.19	35019175	12022	10.60	2930	2950	2900	3815	2055	2935	2912.92	1.09	0	5413	3185	3060	2995	2870	2805	3027	2837	28	880	100	1990	5	1	27965627	811	34.52	2.21	12	0.04	84.00	1313.00	5410	20240614	-46.40	2050	20231024	41.46	5410	-46.40	20240614	2070	40.10	20240105	5410	-46.40	20240614	2050	41.46	20231024	3.07	N	320000	100	27 억		303840	N	N	0	N	00	N
81	20241017	161150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	-65	5	-2.17	330125985	111232	56.00	3120	3120	2930	3900	2100	3000	2967.97	1.23	0	-41405	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	821	34.94	2.24	12	0.40	84.00	1313.00	5410	20240614	-45.75	2050	20231024	43.17	5410	-45.75	20240614	2070	41.79	20240105	5410	-45.75	20240614	2050	43.17	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
82	20241017	151153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	-65	5	-2.17	310586445	104609	52.66	3120	3120	2930	3900	2100	3000	2969.02	1.23	0	-40674	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	821	34.94	2.24	12	0.37	84.00	1313.00	5410	20240614	-45.75	2050	20231024	43.17	5410	-45.75	20240614	2070	41.79	20240105	5410	-45.75	20240614	2050	43.17	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
83	20241017	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	-50	5	-1.67	271771770	91425	46.03	3120	3120	2930	3900	2100	3000	2972.62	1.23	0	-36402	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	825	35.12	2.25	12	0.33	84.00	1313.00	5410	20240614	-45.47	2050	20231024	43.90	5410	-45.47	20240614	2070	42.51	20240105	5410	-45.47	20240614	2050	43.90	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
84	20241017	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	-60	5	-2.00	249655615	83906	42.24	3120	3120	2930	3900	2100	3000	2975.42	1.23	0	-36058	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	822	35.00	2.24	12	0.30	84.00	1313.00	5410	20240614	-45.66	2050	20231024	43.41	5410	-45.66	20240614	2070	42.03	20240105	5410	-45.66	20240614	2050	43.41	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
85	20241017	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-55	5	-1.83	206588795	69249	34.86	3120	3120	2940	3900	2100	3000	2983.27	1.23	0	-28795	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	824	35.06	2.24	12	0.25	84.00	1313.00	5410	20240614	-45.56	2050	20231024	43.66	5410	-45.56	20240614	2070	42.27	20240105	5410	-45.56	20240614	2050	43.66	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
86	20241017	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	-60	5	-2.00	189737155	63535	31.98	3120	3120	2940	3900	2100	3000	2986.34	1.23	0	-28142	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	822	35.00	2.24	12	0.23	84.00	1313.00	5410	20240614	-45.66	2050	20231024	43.41	5410	-45.66	20240614	2070	42.03	20240105	5410	-45.66	20240614	2050	43.41	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
87	20241017	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	152718465	51032	25.69	3120	3120	2940	3900	2100	3000	2992.60	1.23	0	-21837	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	838	35.65	2.28	12	0.18	84.00	1313.00	5410	20240614	-44.64	2050	20231024	46.10	5410	-44.64	20240614	2070	44.69	20240105	5410	-44.64	20240614	2050	46.10	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
88	20241017	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-5	5	-0.17	78506350	25984	13.08	3120	3120	2980	3900	2100	3000	3021.33	1.23	0	-9898	3150	3075	3025	2950	2900	3050	2925	28	900	100	2040	5	1	27965627	838	35.65	2.28	12	0.09	84.00	1313.00	5410	20240614	-44.64	2050	20231024	46.10	5410	-44.64	20240614	2070	44.69	20240105	5410	-44.64	20240614	2050	46.10	20231024	3.02	N	320000	100	27 억		344882	N	N	0	N	00	N
89	20241016	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-30	5	-0.99	600151415	198277	123.11	3030	3100	2975	3935	2125	3030	3026.83	1.27	0	-11286	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	839	35.71	2.28	12	0.71	84.00	1313.00	5410	20240614	-44.55	2050	20231024	46.34	5410	-44.55	20240614	2070	44.93	20240105	5410	-44.55	20240614	2050	46.34	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
90	20241016	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-30	5	-0.99	576783670	190472	118.26	3030	3100	2975	3935	2125	3030	3028.18	1.27	0	-7521	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	839	35.71	2.28	12	0.68	84.00	1313.00	5410	20240614	-44.55	2050	20231024	46.34	5410	-44.55	20240614	2070	44.93	20240105	5410	-44.55	20240614	2050	46.34	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
91	20241016	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	10	2	0.33	506001890	166837	103.59	3030	3100	2975	3935	2125	3030	3032.91	1.27	0	-5539	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	850	36.19	2.32	12	0.60	84.00	1313.00	5410	20240614	-43.81	2050	20231024	48.29	5410	-43.81	20240614	2070	46.86	20240105	5410	-43.81	20240614	2050	48.29	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
92	20241016	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	30	2	0.99	391086390	129278	80.27	3030	3100	2975	3935	2125	3030	3025.16	1.27	0	2217	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	856	36.43	2.33	12	0.46	84.00	1313.00	5410	20240614	-43.44	2050	20231024	49.27	5410	-43.44	20240614	2070	47.83	20240105	5410	-43.44	20240614	2050	49.27	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
93	20241016	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-5	5	-0.17	339162470	112310	69.73	3030	3100	2975	3935	2125	3030	3019.88	1.27	0	9095	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	846	36.01	2.30	12	0.40	84.00	1313.00	5410	20240614	-44.09	2050	20231024	47.56	5410	-44.09	20240614	2070	46.14	20240105	5410	-44.09	20240614	2050	47.56	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
94	20241016	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-30	5	-0.99	287514480	95272	59.15	3030	3100	2975	3935	2125	3030	3017.83	1.27	0	13559	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	839	35.71	2.28	12	0.34	84.00	1313.00	5410	20240614	-44.55	2050	20231024	46.34	5410	-44.55	20240614	2070	44.93	20240105	5410	-44.55	20240614	2050	46.34	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
95	20241016	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-10	5	-0.33	155064535	51223	31.80	3030	3100	2975	3935	2125	3030	3027.24	1.27	0	6245	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	845	35.95	2.30	12	0.18	84.00	1313.00	5410	20240614	-44.18	2050	20231024	47.32	5410	-44.18	20240614	2070	45.89	20240105	5410	-44.18	20240614	2050	47.32	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
96	20241016	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	10	2	0.33	41115245	13620	8.46	3030	3040	2975	3935	2125	3030	3018.74	1.27	0	2082	3343	3186	3083	2926	2823	3135	2875	28	905	100	2060	5	1	27965627	850	36.19	2.32	12	0.05	84.00	1313.00	5410	20240614	-43.81	2050	20231024	48.29	5410	-43.81	20240614	2070	46.86	20240105	5410	-43.81	20240614	2050	48.29	20231024	3.70	N	320000	100	27 억		356524	N	N	0	N	00	N
97	20241015	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-105	5	-3.35	490031145	159236	19.45	3085	3240	2980	4075	2195	3135	3077.55	1.41	0	-40402	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	847	36.07	2.31	12	0.57	84.00	1313.00	5410	20240614	-43.99	2050	20231024	47.80	5410	-43.99	20240614	2070	46.38	20240105	5410	-43.99	20240614	2050	47.80	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
98	20241015	151144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-85	5	-2.71	475341665	154388	18.85	3085	3240	2980	4075	2195	3135	3078.88	1.41	0	-40410	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	853	36.31	2.32	12	0.55	84.00	1313.00	5410	20240614	-43.62	2050	20231024	48.78	5410	-43.62	20240614	2070	47.34	20240105	5410	-43.62	20240614	2050	48.78	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
99	20241015	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-80	5	-2.55	413903005	134214	16.39	3085	3240	2980	4075	2195	3135	3083.90	1.41	0	-33356	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	854	36.37	2.33	12	0.48	84.00	1313.00	5410	20240614	-43.53	2050	20231024	49.02	5410	-43.53	20240614	2070	47.58	20240105	5410	-43.53	20240614	2050	49.02	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
100	20241015	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-80	5	-2.55	332645285	107686	13.15	3085	3240	2980	4075	2195	3135	3089.03	1.41	0	-28707	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	854	36.37	2.33	12	0.39	84.00	1313.00	5410	20240614	-43.53	2050	20231024	49.02	5410	-43.53	20240614	2070	47.58	20240105	5410	-43.53	20240614	2050	49.02	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
101	20241015	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-130	5	-4.15	312753260	101163	12.35	3085	3240	2980	4075	2195	3135	3091.58	1.41	0	-27345	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	840	35.77	2.29	12	0.36	84.00	1313.00	5410	20240614	-44.45	2050	20231024	46.59	5410	-44.45	20240614	2070	45.17	20240105	5410	-44.45	20240614	2050	46.59	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
102	20241015	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-90	5	-2.87	274492860	88500	10.81	3085	3240	2980	4075	2195	3135	3101.61	1.41	0	-24601	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	852	36.25	2.32	12	0.32	84.00	1313.00	5410	20240614	-43.72	2050	20231024	48.54	5410	-43.72	20240614	2070	47.10	20240105	5410	-43.72	20240614	2050	48.54	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
103	20241015	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-80	5	-2.55	196925180	62878	7.68	3085	3240	3045	4075	2195	3135	3131.86	1.41	0	-16291	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	854	36.37	2.33	12	0.22	84.00	1313.00	5410	20240614	-43.53	2050	20231024	49.02	5410	-43.53	20240614	2070	47.58	20240105	5410	-43.53	20240614	2050	49.02	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
104	20241015	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	-25	5	-0.80	140048225	44415	5.42	3085	3240	3080	4075	2195	3135	3153.17	1.41	0	-6566	3508	3321	3063	2876	2618	3415	2970	28	940	100	2130	5	1	27965627	870	37.02	2.37	12	0.16	84.00	1313.00	5410	20240614	-42.51	2050	20231024	51.71	5410	-42.51	20240614	2070	50.24	20240105	5410	-42.51	20240614	2050	51.71	20231024	3.59	N	320000	100	27 억		395218	N	N	0	N	00	N
105	20241014	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-30	5	-0.95	2444129780	816411	148.43	3085	3250	2805	4110	2220	3165	2993.64	0.63	0	215014	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	877	37.32	2.39	12	2.92	84.00	1313.00	5410	20240614	-42.05	2050	20231024	52.93	5410	-42.05	20240614	2070	51.45	20240105	5410	-42.05	20240614	2050	52.93	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
106	20241014	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	5	2	0.16	2401768950	802927	145.98	3085	3250	2805	4110	2220	3165	2991.26	0.63	0	214018	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	887	37.74	2.41	12	2.87	84.00	1313.00	5410	20240614	-41.40	2050	20231024	54.63	5410	-41.40	20240614	2070	53.14	20240105	5410	-41.40	20240614	2050	54.63	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
107	20241014	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	-25	5	-0.79	2254770670	756649	137.57	3085	3140	2805	4110	2220	3165	2979.94	0.63	0	224816	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	878	37.38	2.39	12	2.71	84.00	1313.00	5410	20240614	-41.96	2050	20231024	53.17	5410	-41.96	20240614	2070	51.69	20240105	5410	-41.96	20240614	2050	53.17	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
108	20241014	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3085	-80	5	-2.53	2215113430	743894	135.25	3085	3135	2805	4110	2220	3165	2977.72	0.63	0	227643	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	863	36.73	2.35	12	2.66	84.00	1313.00	5410	20240614	-42.98	2050	20231024	50.49	5410	-42.98	20240614	2070	49.03	20240105	5410	-42.98	20240614	2050	50.49	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
109	20241014	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-30	5	-0.95	2160675125	726357	132.06	3085	3135	2805	4110	2220	3165	2974.67	0.63	0	230924	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	877	37.32	2.39	12	2.60	84.00	1313.00	5410	20240614	-42.05	2050	20231024	52.93	5410	-42.05	20240614	2070	51.45	20240105	5410	-42.05	20240614	2050	52.93	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
110	20241014	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	-155	5	-4.90	2105089645	708366	128.79	3085	3135	2805	4110	2220	3165	2971.75	0.63	0	227534	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	842	35.83	2.29	12	2.53	84.00	1313.00	5410	20240614	-44.36	2050	20231024	46.83	5410	-44.36	20240614	2070	45.41	20240105	5410	-44.36	20240614	2050	46.83	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
111	20241014	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	-95	5	-3.00	1937654625	653188	118.76	3085	3135	2805	4110	2220	3165	2966.45	0.63	0	224905	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	859	36.55	2.34	12	2.34	84.00	1313.00	5410	20240614	-43.25	2050	20231024	49.76	5410	-43.25	20240614	2070	48.31	20240105	5410	-43.25	20240614	2050	49.76	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
112	20241014	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-180	5	-5.69	1253880820	427156	77.66	3085	3135	2805	4110	2220	3165	2935.41	0.63	0	148368	3878	3521	3343	2986	2808	3432	2897	28	945	100	2150	5	1	27965627	835	35.54	2.27	12	1.53	84.00	1313.00	5410	20240614	-44.82	2050	20231024	45.61	5410	-44.82	20240614	2070	44.20	20240105	5410	-44.82	20240614	2050	45.61	20231024	3.44	N	320000	100	27 억		176998	N	N	0	N	00	N
113	20241011	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-430	5	-11.96	1713086030	503346	68.17	3700	3700	3165	4670	2520	3595	3405.65	0.84	0	-60799	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	885	37.68	2.41	12	1.80	84.00	1313.00	5410	20240614	-41.50	2050	20231024	54.39	5410	-41.50	20240614	2070	52.90	20240105	5410	-41.50	20240614	2050	54.39	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
114	20241011	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-255	5	-7.09	1424173335	413585	56.02	3700	3700	3235	4670	2520	3595	3443.48	0.84	0	-69526	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	934	39.76	2.54	12	1.48	84.00	1313.00	5410	20240614	-38.26	2050	20231024	62.93	5410	-38.26	20240614	2070	61.35	20240105	5410	-38.26	20240614	2050	62.93	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
115	20241011	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-235	5	-6.54	1099276305	316841	42.91	3700	3700	3360	4670	2520	3595	3469.49	0.84	0	-71413	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	940	40.00	2.56	12	1.13	84.00	1313.00	5410	20240614	-37.89	2050	20231024	63.90	5410	-37.89	20240614	2070	62.32	20240105	5410	-37.89	20240614	2050	63.90	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
116	20241011	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-185	5	-5.15	988357625	284274	38.50	3700	3700	3370	4670	2520	3595	3476.78	0.84	0	-58265	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	954	40.60	2.60	12	1.02	84.00	1313.00	5410	20240614	-36.97	2050	20231024	66.34	5410	-36.97	20240614	2070	64.73	20240105	5410	-36.97	20240614	2050	66.34	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
117	20241011	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-145	5	-4.03	954342670	274324	37.15	3700	3700	3370	4670	2520	3595	3478.89	0.84	0	-55816	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	965	41.07	2.63	12	0.98	84.00	1313.00	5410	20240614	-36.23	2050	20231024	68.29	5410	-36.23	20240614	2070	66.67	20240105	5410	-36.23	20240614	2050	68.29	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
118	20241011	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-165	5	-4.59	750583165	214596	29.06	3700	3700	3395	4670	2520	3595	3497.66	0.84	0	-31665	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	959	40.83	2.61	12	0.77	84.00	1313.00	5410	20240614	-36.60	2050	20231024	67.32	5410	-36.60	20240614	2070	65.70	20240105	5410	-36.60	20240614	2050	67.32	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
119	20241011	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-190	5	-5.29	606378925	172903	23.42	3700	3700	3395	4670	2520	3595	3507.05	0.84	0	-33197	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	952	40.54	2.59	12	0.62	84.00	1313.00	5410	20240614	-37.06	2050	20231024	66.10	5410	-37.06	20240614	2070	64.49	20240105	5410	-37.06	20240614	2050	66.10	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
120	20241011	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-70	5	-1.95	183261240	50728	6.87	3700	3700	3510	4670	2520	3595	3612.62	0.84	0	-20278	3905	3750	3515	3360	3125	3827	3437	28	1075	100	2440	5	1	27965627	986	41.96	2.68	12	0.18	84.00	1313.00	5410	20240614	-34.84	2050	20231024	71.95	5410	-34.84	20240614	2070	70.29	20240105	5410	-34.84	20240614	2050	71.95	20231024	3.39	N	320000	100	27 억		235520	N	N	0	N	00	N
121	20241010	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	340	2	10.45	2570607640	730692	141.42	3280	3670	3280	4230	2280	3255	3517.74	0.82	0	8954	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	1005	42.80	2.74	12	2.61	84.00	1313.00	5410	20240614	-33.55	2050	20231024	75.37	5410	-33.55	20240614	2070	73.67	20240105	5410	-33.55	20240614	2050	75.37	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
122	20241010	151158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	315	2	9.68	2495048450	709628	137.34	3280	3670	3280	4230	2280	3255	3515.99	0.82	0	10173	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	998	42.50	2.72	12	2.54	84.00	1313.00	5410	20240614	-34.01	2050	20231024	74.15	5410	-34.01	20240614	2070	72.46	20240105	5410	-34.01	20240614	2050	74.15	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
123	20241010	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	285	2	8.76	2269539810	646454	125.11	3280	3670	3280	4230	2280	3255	3510.75	0.82	0	13478	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	990	42.14	2.70	12	2.31	84.00	1313.00	5410	20240614	-34.57	2050	20231024	72.68	5410	-34.57	20240614	2070	71.01	20240105	5410	-34.57	20240614	2050	72.68	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
124	20241010	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	265	2	8.14	2165523455	617093	119.43	3280	3670	3280	4230	2280	3255	3509.23	0.82	0	15998	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	984	41.90	2.68	12	2.21	84.00	1313.00	5410	20240614	-34.94	2050	20231024	71.71	5410	-34.94	20240614	2070	70.05	20240105	5410	-34.94	20240614	2050	71.71	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
125	20241010	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	270	2	8.29	2080291075	592774	114.72	3280	3670	3280	4230	2280	3255	3509.42	0.82	0	25016	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	986	41.96	2.68	12	2.12	84.00	1313.00	5410	20240614	-34.84	2050	20231024	71.95	5410	-34.84	20240614	2070	70.29	20240105	5410	-34.84	20240614	2050	71.95	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
126	20241010	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	265	2	8.14	1930265485	549997	106.44	3280	3670	3280	4230	2280	3255	3509.59	0.82	0	39414	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	984	41.90	2.68	12	1.97	84.00	1313.00	5410	20240614	-34.94	2050	20231024	71.71	5410	-34.94	20240614	2070	70.05	20240105	5410	-34.94	20240614	2050	71.71	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
127	20241010	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3595	340	2	10.45	1443713075	411463	79.63	3280	3670	3280	4230	2280	3255	3508.73	0.82	0	20681	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	1005	42.80	2.74	12	1.47	84.00	1313.00	5410	20240614	-33.55	2050	20231024	75.37	5410	-33.55	20240614	2070	73.67	20240105	5410	-33.55	20240614	2050	75.37	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
128	20241010	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	115	2	3.53	154572850	46443	8.99	3280	3390	3280	4230	2280	3255	3328.23	0.82	0	12489	3501	3377	3221	3097	2941	3440	3160	28	975	100	2210	5	1	27965627	942	40.12	2.57	12	0.17	84.00	1313.00	5410	20240614	-37.71	2050	20231024	64.39	5410	-37.71	20240614	2070	62.80	20240105	5410	-37.71	20240614	2050	64.39	20231024	3.38	N	320000	100	27 억		228767	N	N	0	N	00	N
129	20241008	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	185	2	6.03	1662747025	515750	126.80	3065	3345	3065	3990	2150	3070	3223.94	0.79	0	12596	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	910	38.75	2.48	12	1.84	84.00	1313.00	5410	20240614	-39.83	2050	20231024	58.78	5410	-39.83	20240614	2070	57.25	20240105	5410	-39.83	20240614	2050	58.78	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
130	20241008	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	190	2	6.19	1563686385	485500	119.36	3065	3345	3065	3990	2150	3070	3220.78	0.79	0	5116	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	912	38.81	2.48	12	1.74	84.00	1313.00	5410	20240614	-39.74	2050	20231024	59.02	5410	-39.74	20240614	2070	57.49	20240105	5410	-39.74	20240614	2050	59.02	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
131	20241008	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	205	2	6.68	1416099725	440425	108.28	3065	3345	3065	3990	2150	3070	3215.30	0.79	0	4484	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	916	38.99	2.49	12	1.57	84.00	1313.00	5410	20240614	-39.46	2050	20231024	59.76	5410	-39.46	20240614	2070	58.21	20240105	5410	-39.46	20240614	2050	59.76	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
132	20241008	131141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	220	2	7.17	1306486700	406856	100.03	3065	3345	3065	3990	2150	3070	3211.18	0.79	0	7159	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	920	39.17	2.51	12	1.45	84.00	1313.00	5410	20240614	-39.19	2050	20231024	60.49	5410	-39.19	20240614	2070	58.94	20240105	5410	-39.19	20240614	2050	60.49	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
133	20241008	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	155	2	5.05	1002468935	314248	77.26	3065	3280	3065	3990	2150	3070	3190.06	0.79	0	-8536	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	902	38.39	2.46	12	1.12	84.00	1313.00	5410	20240614	-40.39	2050	20231024	57.32	5410	-40.39	20240614	2070	55.80	20240105	5410	-40.39	20240614	2050	57.32	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
134	20241008	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	95	2	3.09	658006950	207890	51.11	3065	3250	3065	3990	2150	3070	3165.17	0.79	0	3941	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	885	37.68	2.41	12	0.74	84.00	1313.00	5410	20240614	-41.50	2050	20231024	54.39	5410	-41.50	20240614	2070	52.90	20240105	5410	-41.50	20240614	2050	54.39	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
135	20241008	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3160	90	2	2.93	512073990	162002	39.83	3065	3250	3065	3990	2150	3070	3160.91	0.79	0	4853	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	884	37.62	2.41	12	0.58	84.00	1313.00	5410	20240614	-41.59	2050	20231024	54.15	5410	-41.59	20240614	2070	52.66	20240105	5410	-41.59	20240614	2050	54.15	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
136	20241008	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	120	2	3.91	152145070	48064	11.82	3065	3200	3065	3990	2150	3070	3165.47	0.79	0	1098	3256	3162	3031	2937	2806	3210	2985	28	920	100	2080	5	1	27965627	892	37.98	2.43	12	0.17	84.00	1313.00	5410	20240614	-41.04	2050	20231024	55.61	5410	-41.04	20240614	2070	54.11	20240105	5410	-41.04	20240614	2050	55.61	20231024	3.26	N	320000	100	27 억		221139	N	N	0	N	00	N
137	20241007	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3070	145	2	4.96	1247050800	406278	163.78	2925	3125	2900	3800	2050	2925	3069.46	0.84	0	-13996	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	859	36.55	2.34	12	1.45	84.00	1313.00	5410	20240614	-43.25	2050	20231024	49.76	5410	-43.25	20240614	2070	48.31	20240105	5410	-43.25	20240614	2050	49.76	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
138	20241007	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	150	2	5.13	1149571745	374637	151.02	2925	3125	2900	3800	2050	2925	3068.50	0.84	0	-16328	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	860	36.61	2.34	12	1.34	84.00	1313.00	5410	20240614	-43.16	2050	20231024	50.00	5410	-43.16	20240614	2070	48.55	20240105	5410	-43.16	20240614	2050	50.00	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
139	20241007	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	155	2	5.30	1017438295	331805	133.76	2925	3125	2900	3800	2050	2925	3066.38	0.84	0	-19029	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	861	36.67	2.35	12	1.19	84.00	1313.00	5410	20240614	-43.07	2050	20231024	50.24	5410	-43.07	20240614	2070	48.79	20240105	5410	-43.07	20240614	2050	50.24	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
140	20241007	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	135	2	4.62	926365525	302247	121.84	2925	3125	2900	3800	2050	2925	3064.94	0.84	0	-18771	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	856	36.43	2.33	12	1.08	84.00	1313.00	5410	20240614	-43.44	2050	20231024	49.27	5410	-43.44	20240614	2070	47.83	20240105	5410	-43.44	20240614	2050	49.27	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
141	20241007	121130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	125	2	4.27	889348635	290133	116.96	2925	3125	2900	3800	2050	2925	3065.32	0.84	0	-17797	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	853	36.31	2.32	12	1.04	84.00	1313.00	5410	20240614	-43.62	2050	20231024	48.78	5410	-43.62	20240614	2070	47.34	20240105	5410	-43.62	20240614	2050	48.78	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
142	20241007	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	155	2	5.30	816843355	266413	107.40	2925	3125	2900	3800	2050	2925	3066.09	0.84	0	-10850	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	861	36.67	2.35	12	0.95	84.00	1313.00	5410	20240614	-43.07	2050	20231024	50.24	5410	-43.07	20240614	2070	48.79	20240105	5410	-43.07	20240614	2050	50.24	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
143	20241007	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3105	180	2	6.15	608092970	198539	80.03	2925	3125	2900	3800	2050	2925	3062.85	0.84	0	-4791	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	868	36.96	2.36	12	0.71	84.00	1313.00	5410	20240614	-42.61	2050	20231024	51.46	5410	-42.61	20240614	2070	50.00	20240105	5410	-42.61	20240614	2050	51.46	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
144	20241007	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	90	2	3.08	71142920	23972	9.66	2925	3015	2900	3800	2050	2925	2967.78	0.84	0	3791	3135	3030	2860	2755	2585	3082	2807	28	875	100	1980	5	1	27965627	843	35.89	2.30	12	0.09	84.00	1313.00	5410	20240614	-44.27	2050	20231024	47.07	5410	-44.27	20240614	2070	45.65	20240105	5410	-44.27	20240614	2050	47.07	20231024	3.15	N	320000	100	27 억		234232	N	N	0	N	00	N
145	20241004	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	200	2	7.34	698745595	245846	170.74	2725	2965	2690	3540	1910	2725	2842.20	0.51	0	94756	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	818	34.82	2.23	12	0.88	84.00	1313.00	5410	20240614	-45.93	2050	20231024	42.68	5410	-45.93	20240614	2070	41.30	20240105	5410	-45.93	20240614	2050	42.68	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
146	20241004	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	165	2	6.06	627047480	221209	153.63	2725	2965	2690	3540	1910	2725	2834.64	0.51	0	81008	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	808	34.40	2.20	12	0.79	84.00	1313.00	5410	20240614	-46.58	2050	20231024	40.98	5410	-46.58	20240614	2070	39.61	20240105	5410	-46.58	20240614	2050	40.98	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
147	20241004	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	135	2	4.95	323574090	116329	80.79	2725	2860	2690	3540	1910	2725	2781.54	0.51	0	55304	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	800	34.05	2.18	12	0.42	84.00	1313.00	5410	20240614	-47.13	2050	20231024	39.51	5410	-47.13	20240614	2070	38.16	20240105	5410	-47.13	20240614	2050	39.51	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
148	20241004	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	30	2	1.10	134587485	49089	34.09	2725	2785	2690	3540	1910	2725	2741.70	0.51	0	18754	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	770	32.80	2.10	12	0.18	84.00	1313.00	5410	20240614	-49.08	2050	20231024	34.39	5410	-49.08	20240614	2070	33.09	20240105	5410	-49.08	20240614	2050	34.39	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
149	20241004	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	10	2	0.37	73269285	26842	18.64	2725	2765	2690	3540	1910	2725	2729.65	0.51	0	4587	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	765	32.56	2.08	12	0.10	84.00	1313.00	5410	20240614	-49.45	2050	20231024	33.41	5410	-49.45	20240614	2070	32.13	20240105	5410	-49.45	20240614	2050	33.41	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
150	20241004	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	10	2	0.37	60674310	22227	15.44	2725	2765	2690	3540	1910	2725	2729.76	0.51	0	4138	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	765	32.56	2.08	12	0.08	84.00	1313.00	5410	20240614	-49.45	2050	20231024	33.41	5410	-49.45	20240614	2070	32.13	20240105	5410	-49.45	20240614	2050	33.41	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
151	20241004	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	25	2	0.92	33056305	12139	8.43	2725	2765	2690	3540	1910	2725	2723.15	0.51	0	2148	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	769	32.74	2.09	12	0.04	84.00	1313.00	5410	20240614	-49.17	2050	20231024	34.15	5410	-49.17	20240614	2070	32.85	20240105	5410	-49.17	20240614	2050	34.15	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
152	20241004	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	30	2	1.10	4175955	1524	1.06	2725	2765	2725	3540	1910	2725	2740.13	0.51	0	-318	2878	2801	2693	2616	2508	2840	2655	28	815	100	1850	5	1	27965627	770	32.80	2.10	12	0.01	84.00	1313.00	5410	20240614	-49.08	2050	20231024	34.39	5410	-49.08	20240614	2070	33.09	20240105	5410	-49.08	20240614	2050	34.39	20231024	3.15	N	320000	100	27 억		141312	N	N	0	N	00	N
153	20241002	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	10	2	0.37	388816480	143606	166.07	2715	2770	2585	3525	1905	2715	2707.48	0.50	0	-68	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	762	32.44	2.08	12	0.51	84.00	1313.00	5410	20240614	-49.63	2050	20231024	32.93	5410	-49.63	20240614	2070	31.64	20240105	5410	-49.63	20240614	2050	32.93	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
154	20241002	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	15	2	0.55	347046905	128295	148.37	2715	2770	2585	3525	1905	2715	2705.07	0.50	0	2634	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	763	32.50	2.08	12	0.46	84.00	1313.00	5410	20240614	-49.54	2050	20231024	33.17	5410	-49.54	20240614	2070	31.88	20240105	5410	-49.54	20240614	2050	33.17	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
155	20241002	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	25	2	0.92	288814140	106587	123.26	2715	2770	2585	3525	1905	2715	2709.66	0.50	0	2116	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	766	32.62	2.09	12	0.38	84.00	1313.00	5410	20240614	-49.35	2050	20231024	33.66	5410	-49.35	20240614	2070	32.37	20240105	5410	-49.35	20240614	2050	33.66	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
156	20241002	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	5	2	0.18	179145190	66419	76.81	2715	2770	2585	3525	1905	2715	2697.20	0.50	0	309	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	761	32.38	2.07	12	0.24	84.00	1313.00	5410	20240614	-49.72	2050	20231024	32.68	5410	-49.72	20240614	2070	31.40	20240105	5410	-49.72	20240614	2050	32.68	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
157	20241002	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	0	3	0.00	119450815	44556	51.53	2715	2770	2585	3525	1905	2715	2680.91	0.50	0	-302	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	759	32.32	2.07	12	0.16	84.00	1313.00	5410	20240614	-49.82	2050	20231024	32.44	5410	-49.82	20240614	2070	31.16	20240105	5410	-49.82	20240614	2050	32.44	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
158	20241002	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	10	2	0.37	107606920	40204	46.49	2715	2770	2585	3525	1905	2715	2676.52	0.50	0	441	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	762	32.44	2.08	12	0.14	84.00	1313.00	5410	20240614	-49.63	2050	20231024	32.93	5410	-49.63	20240614	2070	31.64	20240105	5410	-49.63	20240614	2050	32.93	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
159	20241002	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-50	5	-1.84	61702570	23250	26.89	2715	2770	2585	3525	1905	2715	2653.87	0.50	0	483	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	745	31.73	2.03	12	0.08	84.00	1313.00	5410	20240614	-50.74	2050	20231024	30.00	5410	-50.74	20240614	2070	28.74	20240105	5410	-50.74	20240614	2050	30.00	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N
160	20241002	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	10	2	0.37	37391615	14105	16.31	2715	2770	2585	3525	1905	2715	2650.95	0.50	0	988	2845	2780	2715	2650	2585	2812	2682	28	810	100	1840	5	1	27965627	762	32.44	2.08	12	0.05	84.00	1313.00	5410	20240614	-49.63	2050	20231024	32.93	5410	-49.63	20240614	2070	31.64	20240105	5410	-49.63	20240614	2050	32.93	20231024	3.13	N	320000	100	27 억		139745	N	N	0	N	00	N