KissMeData/396470/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	161347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	180	2	1.98	5028512830	530189	469.26	9100	9870	8980	11830	6370	9100	9485.37	0.03	0	20810	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1496	53.95	2.46	12	3.29	172.00	3765.00	18290	20240626	-49.26	7850	20240201	18.22	18290	-49.26	20240626	7850	18.22	20240201	18290	-49.26	20240626	7850	18.22	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
3	20241031	151409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	190	2	2.09	4887455280	514996	455.81	9100	9870	8980	11830	6370	9100	9490.28	0.03	0	18669	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1498	54.01	2.47	12	3.19	172.00	3765.00	18290	20240626	-49.21	7850	20240201	18.34	18290	-49.21	20240626	7850	18.34	20240201	18290	-49.21	20240626	7850	18.34	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
4	20241031	141406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	280	2	3.08	4663804390	491012	434.59	9100	9870	8980	11830	6370	9100	9498.35	0.03	0	13429	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1512	54.53	2.49	12	3.05	172.00	3765.00	18290	20240626	-48.72	7850	20240201	19.49	18290	-48.72	20240626	7850	19.49	20240201	18290	-48.72	20240626	7850	19.49	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
5	20241031	131409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	320	2	3.52	4358401760	458534	405.84	9100	9870	8980	11830	6370	9100	9505.08	0.03	0	8599	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1519	54.77	2.50	12	2.84	172.00	3765.00	18290	20240626	-48.50	7850	20240201	20.00	18290	-48.50	20240626	7850	20.00	20240201	18290	-48.50	20240626	7850	20.00	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
6	20241031	121404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	350	2	3.85	4074761980	428446	379.21	9100	9870	8980	11830	6370	9100	9510.56	0.03	0	6776	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1523	54.94	2.51	12	2.66	172.00	3765.00	18290	20240626	-48.33	7850	20240201	20.38	18290	-48.33	20240626	7850	20.38	20240201	18290	-48.33	20240626	7850	20.38	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
7	20241031	111403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	300	2	3.30	1080869070	116570	103.17	9100	9500	8980	11830	6370	9100	9272.27	0.03	0	16647	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1515	54.65	2.50	12	0.72	172.00	3765.00	18290	20240626	-48.61	7850	20240201	19.75	18290	-48.61	20240626	7850	19.75	20240201	18290	-48.61	20240626	7850	19.75	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
8	20241031	101406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	60	2	0.66	407530380	44534	39.42	9100	9290	8980	11830	6370	9100	9150.99	0.03	0	4291	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1477	53.26	2.43	12	0.28	172.00	3765.00	18290	20240626	-49.92	7850	20240201	16.69	18290	-49.92	20240626	7850	16.69	20240201	18290	-49.92	20240626	7850	16.69	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
9	20241031	091404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	0	3	0.00	190302470	20967	18.56	9100	9170	8980	11830	6370	9100	9076.29	0.03	0	57	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1467	52.91	2.42	12	0.13	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.84	N	396470	100	16 억		5353	N	N	0	N	00	N
10	20241030	161358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-140	5	-1.52	1012459350	109250	54.57	9280	9440	9100	12010	6470	9240	9272.12	0.06	0	-4420	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1467	52.91	2.42	12	0.68	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
11	20241030	151433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-110	5	-1.19	934654670	100703	50.30	9280	9440	9120	12010	6470	9240	9281.30	0.06	0	-4575	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1472	53.08	2.42	12	0.62	172.00	3765.00	18290	20240626	-50.08	7850	20240201	16.31	18290	-50.08	20240626	7850	16.31	20240201	18290	-50.08	20240626	7850	16.31	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
12	20241030	141408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-10	5	-0.11	710745990	76292	38.10	9280	9440	9190	12010	6470	9240	9316.13	0.06	0	-1993	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1488	53.66	2.45	12	0.47	172.00	3765.00	18290	20240626	-49.54	7850	20240201	17.58	18290	-49.54	20240626	7850	17.58	20240201	18290	-49.54	20240626	7850	17.58	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
13	20241030	131415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-10	5	-0.11	646188930	69292	34.61	9280	9440	9190	12010	6470	9240	9325.59	0.06	0	-2005	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1488	53.66	2.45	12	0.43	172.00	3765.00	18290	20240626	-49.54	7850	20240201	17.58	18290	-49.54	20240626	7850	17.58	20240201	18290	-49.54	20240626	7850	17.58	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
14	20241030	121432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	40	2	0.43	505153010	54009	26.98	9280	9440	9270	12010	6470	9240	9353.13	0.06	0	-1833	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1496	53.95	2.46	12	0.34	172.00	3765.00	18290	20240626	-49.26	7850	20240201	18.22	18290	-49.26	20240626	7850	18.22	20240201	18290	-49.26	20240626	7850	18.22	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
15	20241030	111409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	100	2	1.08	430201810	45963	22.96	9280	9440	9280	12010	6470	9240	9359.74	0.06	0	-226	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1506	54.30	2.48	12	0.29	172.00	3765.00	18290	20240626	-48.93	7850	20240201	18.98	18290	-48.93	20240626	7850	18.98	20240201	18290	-48.93	20240626	7850	18.98	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
16	20241030	101359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	80	2	0.87	372255340	39765	19.86	9280	9440	9280	12010	6470	9240	9361.38	0.06	0	-1104	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1502	54.19	2.48	12	0.25	172.00	3765.00	18290	20240626	-49.04	7850	20240201	18.73	18290	-49.04	20240626	7850	18.73	20240201	18290	-49.04	20240626	7850	18.73	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
17	20241030	091408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	110	2	1.19	175922580	18774	9.38	9280	9440	9280	12010	6470	9240	9370.54	0.06	0	3896	9680	9460	9300	9080	8920	9380	9000	16	2770	100	5720	10	1	16120000	1507	54.36	2.48	12	0.12	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	4.91	N	396470	100	16 억		9773	N	N	0	N	00	N
18	20241029	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	40	2	0.43	1834846590	196918	70.59	9420	9520	9140	11960	6440	9200	9317.92	0.16	0	-15619	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1489	53.72	2.45	12	1.22	172.00	3765.00	18290	20240626	-49.48	7850	20240201	17.71	18290	-49.48	20240626	7850	17.71	20240201	18290	-49.48	20240626	7850	17.71	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
19	20241029	151335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	60	2	0.65	1792773820	192366	68.96	9420	9520	9140	11960	6440	9200	9319.60	0.16	0	-16781	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1493	53.84	2.46	12	1.19	172.00	3765.00	18290	20240626	-49.37	7850	20240201	17.96	18290	-49.37	20240626	7850	17.96	20240201	18290	-49.37	20240626	7850	17.96	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
20	20241029	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	0	3	0.00	1617784350	173376	62.15	9420	9520	9180	11960	6440	9200	9331.07	0.16	0	-16133	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1483	53.49	2.44	12	1.08	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
21	20241029	131324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	50	2	0.54	1533257010	164201	58.86	9420	9520	9220	11960	6440	9200	9337.68	0.16	0	-15776	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1491	53.78	2.46	12	1.02	172.00	3765.00	18290	20240626	-49.43	7850	20240201	17.83	18290	-49.43	20240626	7850	17.83	20240201	18290	-49.43	20240626	7850	17.83	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
22	20241029	121324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	110	2	1.20	1417078850	151651	54.36	9420	9520	9220	11960	6440	9200	9344.34	0.16	0	-12946	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1501	54.13	2.47	12	0.94	172.00	3765.00	18290	20240626	-49.10	7850	20240201	18.60	18290	-49.10	20240626	7850	18.60	20240201	18290	-49.10	20240626	7850	18.60	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
23	20241029	111347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	140	2	1.52	1294379570	138484	49.64	9420	9520	9220	11960	6440	9200	9346.78	0.16	0	-16226	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1506	54.30	2.48	12	0.86	172.00	3765.00	18290	20240626	-48.93	7850	20240201	18.98	18290	-48.93	20240626	7850	18.98	20240201	18290	-48.93	20240626	7850	18.98	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
24	20241029	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	170	2	1.85	930748800	99909	35.82	9420	9450	9220	11960	6440	9200	9315.97	0.16	0	-13930	9726	9462	9186	8922	8646	9595	9055	16	2760	100	5700	10	1	16120000	1510	54.48	2.49	12	0.62	172.00	3765.00	18290	20240626	-48.77	7850	20240201	19.36	18290	-48.77	20240626	7850	19.36	20240201	18290	-48.77	20240626	7850	19.36	20240201	4.97	N	396470	100	16 억		25356	N	N	0	N	00	N
25	20241028	161308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	270	2	3.02	1965135950	213554	195.16	8930	9450	8910	11600	6260	8930	9167.11	0.00	0	25210	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1483	53.49	2.44	12	1.32	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
26	20241028	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	270	2	3.02	1721256790	187802	171.63	8930	9450	8910	11600	6260	8930	9165.40	0.00	0	22904	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1483	53.49	2.44	12	1.17	172.00	3765.00	18290	20240626	-49.70	7850	20240201	17.20	18290	-49.70	20240626	7850	17.20	20240201	18290	-49.70	20240626	7850	17.20	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
27	20241028	141322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	250	2	2.80	1008259220	110768	101.23	8930	9330	8910	11600	6260	8930	9102.60	0.00	0	14395	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1480	53.37	2.44	12	0.69	172.00	3765.00	18290	20240626	-49.81	7850	20240201	16.94	18290	-49.81	20240626	7850	16.94	20240201	18290	-49.81	20240626	7850	16.94	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
28	20241028	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	150	2	1.68	820075190	90185	82.42	8930	9330	8910	11600	6260	8930	9093.44	0.00	0	10156	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1464	52.79	2.41	12	0.56	172.00	3765.00	18290	20240626	-50.36	7850	20240201	15.67	18290	-50.36	20240626	7850	15.67	20240201	18290	-50.36	20240626	7850	15.67	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
29	20241028	121316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	190	2	2.13	766543030	84295	77.04	8930	9330	8910	11600	6260	8930	9093.77	0.00	0	10497	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1470	53.02	2.42	12	0.52	172.00	3765.00	18290	20240626	-50.14	7850	20240201	16.18	18290	-50.14	20240626	7850	16.18	20240201	18290	-50.14	20240626	7850	16.18	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
30	20241028	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	140	2	1.57	659836080	72537	66.29	8930	9330	8910	11600	6260	8930	9096.77	0.00	0	10170	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1462	52.73	2.41	12	0.45	172.00	3765.00	18290	20240626	-50.41	7850	20240201	15.54	18290	-50.41	20240626	7850	15.54	20240201	18290	-50.41	20240626	7850	15.54	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
31	20241028	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	210	2	2.35	522824220	57425	52.48	8930	9330	8910	11600	6260	8930	9104.77	0.00	0	5223	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1473	53.14	2.43	12	0.36	172.00	3765.00	18290	20240626	-50.03	7850	20240201	16.43	18290	-50.03	20240626	7850	16.43	20240201	18290	-50.03	20240626	7850	16.43	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
32	20241028	091311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	70	2	0.78	98761940	11029	10.08	8930	9010	8910	11600	6260	8930	8954.98	0.00	0	5069	9316	9122	9026	8832	8736	9075	8785	16	2670	100	5530	10	1	16120000	1451	52.33	2.39	12	0.07	172.00	3765.00	18290	20240626	-50.79	7850	20240201	14.65	18290	-50.79	20240626	7850	14.65	20240201	18290	-50.79	20240626	7850	14.65	20240201	5.09	N	396470	100	16 억		798	N	N	0	N	00	N
33	20241025	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-170	5	-1.87	972322020	107474	72.61	9100	9220	8930	11830	6370	9100	9047.32	0.02	0	-1657	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1440	51.92	2.37	12	0.67	172.00	3765.00	18290	20240626	-51.18	7850	20240201	13.76	18290	-51.18	20240626	7850	13.76	20240201	18290	-51.18	20240626	7850	13.76	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
34	20241025	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-100	5	-1.10	872457150	96317	65.07	9100	9220	8980	11830	6370	9100	9058.18	0.02	0	-233	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1451	52.33	2.39	12	0.60	172.00	3765.00	18290	20240626	-50.79	7850	20240201	14.65	18290	-50.79	20240626	7850	14.65	20240201	18290	-50.79	20240626	7850	14.65	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
35	20241025	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-50	5	-0.55	730742120	80567	54.43	9100	9220	9000	11830	6370	9100	9069.99	0.02	0	-510	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1459	52.62	2.40	12	0.50	172.00	3765.00	18290	20240626	-50.52	7850	20240201	15.29	18290	-50.52	20240626	7850	15.29	20240201	18290	-50.52	20240626	7850	15.29	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
36	20241025	131316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-40	5	-0.44	615523830	67788	45.80	9100	9220	9000	11830	6370	9100	9080.12	0.02	0	210	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1460	52.67	2.41	12	0.42	172.00	3765.00	18290	20240626	-50.46	7850	20240201	15.41	18290	-50.46	20240626	7850	15.41	20240201	18290	-50.46	20240626	7850	15.41	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
37	20241025	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-40	5	-0.44	542833330	59781	40.39	9100	9220	9000	11830	6370	9100	9080.36	0.02	0	390	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1460	52.67	2.41	12	0.37	172.00	3765.00	18290	20240626	-50.46	7850	20240201	15.41	18290	-50.46	20240626	7850	15.41	20240201	18290	-50.46	20240626	7850	15.41	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
38	20241025	111313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-70	5	-0.77	463671760	51008	34.46	9100	9220	9010	11830	6370	9100	9090.17	0.02	0	-1704	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1456	52.50	2.40	12	0.32	172.00	3765.00	18290	20240626	-50.63	7850	20240201	15.03	18290	-50.63	20240626	7850	15.03	20240201	18290	-50.63	20240626	7850	15.03	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
39	20241025	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	-30	5	-0.33	359769320	39505	26.69	9100	9220	9040	11830	6370	9100	9106.93	0.02	0	-1132	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1462	52.73	2.41	12	0.25	172.00	3765.00	18290	20240626	-50.41	7850	20240201	15.54	18290	-50.41	20240626	7850	15.54	20240201	18290	-50.41	20240626	7850	15.54	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
40	20241025	091317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	80	2	0.88	176330130	19339	13.07	9100	9190	9060	11830	6370	9100	9117.87	0.02	0	-881	9553	9326	9213	8986	8873	9270	8930	16	2730	100	5640	10	1	16120000	1480	53.37	2.44	12	0.12	172.00	3765.00	18290	20240626	-49.81	7850	20240201	16.94	18290	-49.81	20240626	7850	16.94	20240201	18290	-49.81	20240626	7850	16.94	20240201	5.11	N	396470	100	16 억		2513	N	N	0	N	00	N
41	20241024	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-380	5	-4.01	1325995970	143471	69.73	9310	9440	9100	12320	6640	9480	9241.80	0.14	0	-18746	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1467	52.91	2.42	12	0.89	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
42	20241024	151300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-380	5	-4.01	1264580900	136724	66.45	9310	9440	9100	12320	6640	9480	9248.27	0.14	0	-17533	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1467	52.91	2.42	12	0.85	172.00	3765.00	18290	20240626	-50.25	7850	20240201	15.92	18290	-50.25	20240626	7850	15.92	20240201	18290	-50.25	20240626	7850	15.92	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
43	20241024	141247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	-290	5	-3.06	986137800	106253	51.64	9310	9440	9180	12320	6640	9480	9280.06	0.14	0	-16090	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1481	53.43	2.44	12	0.66	172.00	3765.00	18290	20240626	-49.75	7850	20240201	17.07	18290	-49.75	20240626	7850	17.07	20240201	18290	-49.75	20240626	7850	17.07	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
44	20241024	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-240	5	-2.53	751803260	80834	39.28	9310	9440	9220	12320	6640	9480	9299.42	0.14	0	-13055	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1489	53.72	2.45	12	0.50	172.00	3765.00	18290	20240626	-49.48	7850	20240201	17.71	18290	-49.48	20240626	7850	17.71	20240201	18290	-49.48	20240626	7850	17.71	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
45	20241024	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-190	5	-2.00	560522280	60156	29.24	9310	9440	9250	12320	6640	9480	9316.40	0.14	0	-6957	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1498	54.01	2.47	12	0.37	172.00	3765.00	18290	20240626	-49.21	7850	20240201	18.34	18290	-49.21	20240626	7850	18.34	20240201	18290	-49.21	20240626	7850	18.34	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
46	20241024	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-210	5	-2.22	492472010	52825	25.67	9310	9440	9250	12320	6640	9480	9321.14	0.14	0	-7787	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1494	53.90	2.46	12	0.33	172.00	3765.00	18290	20240626	-49.32	7850	20240201	18.09	18290	-49.32	20240626	7850	18.09	20240201	18290	-49.32	20240626	7850	18.09	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
47	20241024	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-160	5	-1.69	386603930	41468	20.15	9310	9440	9250	12320	6640	9480	9320.95	0.14	0	-6757	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1502	54.19	2.48	12	0.26	172.00	3765.00	18290	20240626	-49.04	7850	20240201	18.73	18290	-49.04	20240626	7850	18.73	20240201	18290	-49.04	20240626	7850	18.73	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
48	20241024	091348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-120	5	-1.27	155238740	16588	8.06	9310	9440	9300	12320	6640	9480	9354.56	0.14	0	-1930	9893	9686	9453	9246	9013	9790	9350	16	2840	100	5870	10	1	16120000	1509	54.42	2.49	12	0.10	172.00	3765.00	18290	20240626	-48.82	7850	20240201	19.24	18290	-48.82	20240626	7850	19.24	20240201	18290	-48.82	20240626	7850	19.24	20240201	5.22	N	396470	100	16 억		22557	N	N	0	N	00	N
49	20241023	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	120	2	1.28	1917089670	202224	82.34	9300	9660	9220	12160	6560	9360	9480.03	0.01	0	22076	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1528	55.12	2.52	12	1.25	172.00	3765.00	18290	20240626	-48.17	7850	20240201	20.76	18290	-48.17	20240626	7850	20.76	20240201	18290	-48.17	20240626	7850	20.76	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
50	20241023	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	170	2	1.82	1829404400	192983	78.58	9300	9660	9220	12160	6560	9360	9479.61	0.01	0	20366	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1536	55.41	2.53	12	1.20	172.00	3765.00	18290	20240626	-47.90	7850	20240201	21.40	18290	-47.90	20240626	7850	21.40	20240201	18290	-47.90	20240626	7850	21.40	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
51	20241023	141327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	240	2	2.56	1492766670	157842	64.27	9300	9650	9220	12160	6560	9360	9457.35	0.01	0	18204	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1548	55.81	2.55	12	0.98	172.00	3765.00	18290	20240626	-47.51	7850	20240201	22.29	18290	-47.51	20240626	7850	22.29	20240201	18290	-47.51	20240626	7850	22.29	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
52	20241023	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	130	2	1.39	903923740	96343	39.23	9300	9500	9220	12160	6560	9360	9382.35	0.01	0	11644	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1530	55.17	2.52	12	0.60	172.00	3765.00	18290	20240626	-48.11	7850	20240201	20.89	18290	-48.11	20240626	7850	20.89	20240201	18290	-48.11	20240626	7850	20.89	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
53	20241023	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	70	2	0.75	742828610	79277	32.28	9300	9480	9220	12160	6560	9360	9370.04	0.01	0	6830	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1520	54.83	2.50	12	0.49	172.00	3765.00	18290	20240626	-48.44	7850	20240201	20.13	18290	-48.44	20240626	7850	20.13	20240201	18290	-48.44	20240626	7850	20.13	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
54	20241023	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	30	2	0.32	508165730	54411	22.15	9300	9430	9220	12160	6560	9360	9339.39	0.01	0	7651	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1514	54.59	2.49	12	0.34	172.00	3765.00	18290	20240626	-48.66	7850	20240201	19.62	18290	-48.66	20240626	7850	19.62	20240201	18290	-48.66	20240626	7850	19.62	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
55	20241023	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	0	3	0.00	387309670	41458	16.88	9300	9430	9220	12160	6560	9360	9342.22	0.01	0	7244	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1509	54.42	2.49	12	0.26	172.00	3765.00	18290	20240626	-48.82	7850	20240201	19.24	18290	-48.82	20240626	7850	19.24	20240201	18290	-48.82	20240626	7850	19.24	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
56	20241023	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-10	5	-0.11	96641600	10358	4.22	9300	9400	9300	12160	6560	9360	9330.14	0.01	0	1737	9800	9580	9400	9180	9000	9490	9090	16	2800	100	5800	10	1	16120000	1507	54.36	2.48	12	0.06	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	5.17	N	396470	100	16 억		1000	N	N	0	N	00	N
57	20241022	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-60	5	-0.64	2266866140	240588	26.34	9410	9620	9220	12240	6600	9420	9422.26	0.04	0	-4746	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1509	54.42	2.49	12	1.49	172.00	3765.00	18290	20240626	-48.82	7850	20240201	19.24	18290	-48.82	20240626	7850	19.24	20240201	18290	-48.82	20240626	7850	19.24	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
58	20241022	151304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-160	5	-1.70	2152736340	228298	24.99	9410	9620	9250	12240	6600	9420	9429.54	0.04	0	-4288	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1493	53.84	2.46	12	1.42	172.00	3765.00	18290	20240626	-49.37	7850	20240201	17.96	18290	-49.37	20240626	7850	17.96	20240201	18290	-49.37	20240626	7850	17.96	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
59	20241022	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-40	5	-0.42	1858961470	196732	21.54	9410	9620	9310	12240	6600	9420	9449.34	0.04	0	2431	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1512	54.53	2.49	12	1.22	172.00	3765.00	18290	20240626	-48.72	7850	20240201	19.49	18290	-48.72	20240626	7850	19.49	20240201	18290	-48.72	20240626	7850	19.49	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
60	20241022	131302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-80	5	-0.85	1765740730	186782	20.45	9410	9620	9310	12240	6600	9420	9453.65	0.04	0	2409	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1506	54.30	2.48	12	1.16	172.00	3765.00	18290	20240626	-48.93	7850	20240201	18.98	18290	-48.93	20240626	7850	18.98	20240201	18290	-48.93	20240626	7850	18.98	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
61	20241022	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	40	2	0.42	1561478880	164993	18.06	9410	9620	9310	12240	6600	9420	9464.15	0.04	0	8074	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1525	55.00	2.51	12	1.02	172.00	3765.00	18290	20240626	-48.28	7850	20240201	20.51	18290	-48.28	20240626	7850	20.51	20240201	18290	-48.28	20240626	7850	20.51	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
62	20241022	111253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	50	2	0.53	1447975190	152959	16.75	9410	9620	9310	12240	6600	9420	9466.70	0.04	0	10477	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1527	55.06	2.52	12	0.95	172.00	3765.00	18290	20240626	-48.22	7850	20240201	20.64	18290	-48.22	20240626	7850	20.64	20240201	18290	-48.22	20240626	7850	20.64	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
63	20241022	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	50	2	0.53	903651670	95754	10.48	9410	9560	9310	12240	6600	9420	9437.38	0.04	0	13963	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1527	55.06	2.52	12	0.59	172.00	3765.00	18290	20240626	-48.22	7850	20240201	20.64	18290	-48.22	20240626	7850	20.64	20240201	18290	-48.22	20240626	7850	20.64	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
64	20241022	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-70	5	-0.74	287487440	30582	3.35	9410	9510	9310	12240	6600	9420	9399.95	0.04	0	-289	11006	10212	9696	8902	8386	9955	8645	16	2820	100	5840	10	1	16120000	1507	54.36	2.48	12	0.19	172.00	3765.00	18290	20240626	-48.88	7850	20240201	19.11	18290	-48.88	20240626	7850	19.11	20240201	18290	-48.88	20240626	7850	19.11	20240201	5.11	N	396470	100	16 억		5766	N	N	0	N	00	N
65	20241021	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	120	2	1.29	8904621900	895301	487.84	9440	10490	9180	12090	6510	9300	9947.16	0.15	0	-18848	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1519	54.77	2.50	12	5.55	172.00	3765.00	18290	20240626	-48.50	7850	20240201	20.00	18290	-48.50	20240626	7850	20.00	20240201	18290	-48.50	20240626	7850	20.00	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
66	20241021	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	200	2	2.15	8630417690	866255	472.02	9440	10490	9180	12090	6510	9300	9962.91	0.15	0	-20294	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1531	55.23	2.52	12	5.37	172.00	3765.00	18290	20240626	-48.06	7850	20240201	21.02	18290	-48.06	20240626	7850	21.02	20240201	18290	-48.06	20240626	7850	21.02	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
67	20241021	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-30	5	-0.32	610765950	65558	35.72	9440	9450	9180	12090	6510	9300	9316.42	0.15	0	-4648	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1494	53.90	2.46	12	0.41	172.00	3765.00	18290	20240626	-49.32	7850	20240201	18.09	18290	-49.32	20240626	7850	18.09	20240201	18290	-49.32	20240626	7850	18.09	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
68	20241021	131249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	0	3	0.00	562261870	60327	32.87	9440	9450	9180	12090	6510	9300	9320.24	0.15	0	-4116	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1499	54.07	2.47	12	0.37	172.00	3765.00	18290	20240626	-49.15	7850	20240201	18.47	18290	-49.15	20240626	7850	18.47	20240201	18290	-49.15	20240626	7850	18.47	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
69	20241021	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	90	2	0.97	486214560	52146	28.41	9440	9450	9180	12090	6510	9300	9324.10	0.15	0	-5232	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1514	54.59	2.49	12	0.32	172.00	3765.00	18290	20240626	-48.66	7850	20240201	19.62	18290	-48.66	20240626	7850	19.62	20240201	18290	-48.66	20240626	7850	19.62	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
70	20241021	111242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	60	2	0.65	406303570	43620	23.77	9440	9450	9180	12090	6510	9300	9314.62	0.15	0	-4706	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1509	54.42	2.49	12	0.27	172.00	3765.00	18290	20240626	-48.82	7850	20240201	19.24	18290	-48.82	20240626	7850	19.24	20240201	18290	-48.82	20240626	7850	19.24	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
71	20241021	101248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-10	5	-0.11	319139180	34266	18.67	9440	9450	9180	12090	6510	9300	9313.58	0.15	0	-5227	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1498	54.01	2.47	12	0.21	172.00	3765.00	18290	20240626	-49.21	7850	20240201	18.34	18290	-49.21	20240626	7850	18.34	20240201	18290	-49.21	20240626	7850	18.34	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
72	20241021	091245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-80	5	-0.86	66799690	7145	3.89	9440	9440	9220	12090	6510	9300	9349.17	0.15	0	-2407	10053	9676	9483	9106	8913	9580	9010	16	2790	100	5760	10	1	16120000	1486	53.60	2.45	12	0.04	172.00	3765.00	18290	20240626	-49.59	7850	20240201	17.45	18290	-49.59	20240626	7850	17.45	20240201	18290	-49.59	20240626	7850	17.45	20240201	5.13	N	396470	100	16 억		24598	N	N	0	N	00	N
73	20241018	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-470	5	-4.81	1709040760	181393	110.77	9860	9860	9290	12700	6840	9770	9421.83	0.43	0	-43607	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1499	54.07	2.47	12	1.13	172.00	3765.00	18290	20240626	-49.15	7850	20240201	18.47	18290	-49.15	20240626	7850	18.47	20240201	18290	-49.15	20240626	7850	18.47	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
74	20241018	151315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-460	5	-4.71	1624989470	172356	105.25	9860	9860	9290	12700	6840	9770	9428.00	0.43	0	-42454	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1501	54.13	2.47	12	1.07	172.00	3765.00	18290	20240626	-49.10	7850	20240201	18.60	18290	-49.10	20240626	7850	18.60	20240201	18290	-49.10	20240626	7850	18.60	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
75	20241018	141316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-460	5	-4.71	1442744140	152778	93.30	9860	9860	9290	12700	6840	9770	9443.30	0.43	0	-37834	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1501	54.13	2.47	12	0.95	172.00	3765.00	18290	20240626	-49.10	7850	20240201	18.60	18290	-49.10	20240626	7850	18.60	20240201	18290	-49.10	20240626	7850	18.60	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
76	20241018	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-460	5	-4.71	1324947990	140122	85.57	9860	9860	9290	12700	6840	9770	9455.56	0.43	0	-35373	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1501	54.13	2.47	12	0.87	172.00	3765.00	18290	20240626	-49.10	7850	20240201	18.60	18290	-49.10	20240626	7850	18.60	20240201	18290	-49.10	20240626	7850	18.60	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
77	20241018	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-440	5	-4.50	1181074770	124658	76.12	9860	9860	9290	12700	6840	9770	9474.40	0.43	0	-30180	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1504	54.24	2.48	12	0.77	172.00	3765.00	18290	20240626	-48.99	7850	20240201	18.85	18290	-48.99	20240626	7850	18.85	20240201	18290	-48.99	20240626	7850	18.85	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
78	20241018	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-430	5	-4.40	984795160	103588	63.26	9860	9860	9330	12700	6840	9770	9506.72	0.43	0	-31356	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1506	54.30	2.48	12	0.64	172.00	3765.00	18290	20240626	-48.93	7850	20240201	18.98	18290	-48.93	20240626	7850	18.98	20240201	18290	-48.93	20240626	7850	18.98	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
79	20241018	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-270	5	-2.76	592264930	61869	37.78	9860	9860	9450	12700	6840	9770	9572.73	0.43	0	-19505	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1531	55.23	2.52	12	0.38	172.00	3765.00	18290	20240626	-48.06	7850	20240201	21.02	18290	-48.06	20240626	7850	21.02	20240201	18290	-48.06	20240626	7850	21.02	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
80	20241018	091251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-200	5	-2.05	218307600	22533	13.76	9860	9860	9550	12700	6840	9770	9688.17	0.43	0	-14836	10216	9992	9826	9602	9436	9910	9520	16	2930	100	6050	10	1	16120000	1543	55.64	2.54	12	0.14	172.00	3765.00	18290	20240626	-47.68	7850	20240201	21.91	18290	-47.68	20240626	7850	21.91	20240201	18290	-47.68	20240626	7850	21.91	20240201	5.22	N	396470	100	16 억		68725	N	N	0	N	00	N
81	20241017	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-90	5	-0.91	1575393640	160745	110.63	10040	10050	9660	12810	6910	9860	9800.52	0.67	0	-37262	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1575	56.80	2.59	12	1.00	172.00	3765.00	18290	20240626	-46.58	7850	20240201	24.46	18290	-46.58	20240626	7850	24.46	20240201	18290	-46.58	20240626	7850	24.46	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
82	20241017	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-130	5	-1.32	1508296160	153882	105.91	10040	10050	9660	12810	6910	9860	9801.64	0.67	0	-38054	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1568	56.57	2.58	12	0.95	172.00	3765.00	18290	20240626	-46.80	7850	20240201	23.95	18290	-46.80	20240626	7850	23.95	20240201	18290	-46.80	20240626	7850	23.95	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
83	20241017	141257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	-160	5	-1.62	1301046550	132508	91.20	10040	10050	9660	12810	6910	9860	9818.63	0.67	0	-38506	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1564	56.40	2.58	12	0.82	172.00	3765.00	18290	20240626	-46.97	7850	20240201	23.57	18290	-46.97	20240626	7850	23.57	20240201	18290	-46.97	20240626	7850	23.57	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
84	20241017	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	-100	5	-1.01	971677860	98608	67.87	10040	10050	9720	12810	6910	9860	9853.95	0.67	0	-29472	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1573	56.74	2.59	12	0.61	172.00	3765.00	18290	20240626	-46.64	7850	20240201	24.33	18290	-46.64	20240626	7850	24.33	20240201	18290	-46.64	20240626	7850	24.33	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
85	20241017	121257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	-70	5	-0.71	914580810	92767	63.85	10040	10050	9720	12810	6910	9860	9858.90	0.67	0	-29370	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1578	56.92	2.60	12	0.58	172.00	3765.00	18290	20240626	-46.47	7850	20240201	24.71	18290	-46.47	20240626	7850	24.71	20240201	18290	-46.47	20240626	7850	24.71	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
86	20241017	111254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-110	5	-1.12	861666630	87357	60.12	10040	10050	9720	12810	6910	9860	9863.74	0.67	0	-29697	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1572	56.69	2.59	12	0.54	172.00	3765.00	18290	20240626	-46.69	7850	20240201	24.20	18290	-46.69	20240626	7850	24.20	20240201	18290	-46.69	20240626	7850	24.20	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
87	20241017	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-30	5	-0.30	577776380	58284	40.11	10040	10050	9810	12810	6910	9860	9913.12	0.67	0	-27871	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1585	57.15	2.61	12	0.36	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
88	20241017	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	60	2	0.61	182293970	18255	12.56	10040	10050	9920	12810	6910	9860	9985.97	0.67	0	-7502	10273	10066	9883	9676	9493	10170	9780	16	2950	100	6110	10	1	16120000	1599	57.67	2.63	12	0.11	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	5.20	N	396470	100	16 억		107987	N	N	0	N	00	N
89	20241016	161235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-200	5	-1.99	1411849430	142868	27.24	9830	10090	9700	13070	7050	10060	9882.21	0.64	0	3293	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1589	57.33	2.62	12	0.89	172.00	3765.00	18290	20240626	-46.09	7850	20240201	25.61	18290	-46.09	20240626	7850	25.61	20240201	18290	-46.09	20240626	7850	25.61	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
90	20241016	151243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-180	5	-1.79	1318055440	133364	25.42	9830	10090	9700	13070	7050	10060	9883.14	0.64	0	3707	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1593	57.44	2.62	12	0.83	172.00	3765.00	18290	20240626	-45.98	7850	20240201	25.86	18290	-45.98	20240626	7850	25.86	20240201	18290	-45.98	20240626	7850	25.86	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
91	20241016	141246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-190	5	-1.89	1175806510	118941	22.67	9830	10090	9700	13070	7050	10060	9885.63	0.64	0	5189	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1591	57.38	2.62	12	0.74	172.00	3765.00	18290	20240626	-46.04	7850	20240201	25.73	18290	-46.04	20240626	7850	25.73	20240201	18290	-46.04	20240626	7850	25.73	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
92	20241016	131239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-140	5	-1.39	1055441050	106747	20.35	9830	10090	9700	13070	7050	10060	9887.31	0.64	0	5819	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1599	57.67	2.63	12	0.66	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
93	20241016	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-170	5	-1.69	940442070	95127	18.13	9830	10090	9700	13070	7050	10060	9886.17	0.64	0	2883	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1594	57.50	2.63	12	0.59	172.00	3765.00	18290	20240626	-45.93	7850	20240201	25.99	18290	-45.93	20240626	7850	25.99	20240201	18290	-45.93	20240626	7850	25.99	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
94	20241016	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	-130	5	-1.29	806687190	81602	15.56	9830	10090	9700	13070	7050	10060	9885.63	0.64	0	1152	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1601	57.73	2.64	12	0.51	172.00	3765.00	18290	20240626	-45.71	7850	20240201	26.50	18290	-45.71	20240626	7850	26.50	20240201	18290	-45.71	20240626	7850	26.50	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
95	20241016	101236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-80	5	-0.80	689543730	69846	13.32	9830	10090	9700	13070	7050	10060	9872.34	0.64	0	5115	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1609	58.02	2.65	12	0.43	172.00	3765.00	18290	20240626	-45.43	7850	20240201	27.13	18290	-45.43	20240626	7850	27.13	20240201	18290	-45.43	20240626	7850	27.13	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
96	20241016	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-220	5	-2.19	330916680	33816	6.45	9830	9860	9700	13070	7050	10060	9785.80	0.64	0	-1583	10833	10446	10173	9786	9513	10310	9650	16	3010	100	6230	10	1	16120000	1586	57.21	2.61	12	0.21	172.00	3765.00	18290	20240626	-46.20	7850	20240201	25.35	18290	-46.20	20240626	7850	25.35	20240201	18290	-46.20	20240626	7850	25.35	20240201	5.18	N	396470	100	16 억		103564	N	N	0	N	00	N
97	20241015	161231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-30	5	-0.30	5369567130	520573	24.11	10280	10560	9900	13110	7070	10090	10315.08	0.48	0	26540	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1622	58.49	2.67	12	3.23	172.00	3765.00	18290	20240626	-45.00	7850	20240201	28.15	18290	-45.00	20240626	7850	28.15	20240201	18290	-45.00	20240626	7850	28.15	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
98	20241015	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	70	2	0.69	5261164320	509830	23.61	10280	10560	9900	13110	7070	10090	10319.45	0.48	0	22985	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1638	59.07	2.70	12	3.16	172.00	3765.00	18290	20240626	-44.45	7850	20240201	29.43	18290	-44.45	20240626	7850	29.43	20240201	18290	-44.45	20240626	7850	29.43	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
99	20241015	141241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	50	2	0.50	4760803040	460131	21.31	10280	10560	10100	13110	7070	10090	10346.63	0.48	0	12177	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1635	58.95	2.69	12	2.85	172.00	3765.00	18290	20240626	-44.56	7850	20240201	29.17	18290	-44.56	20240626	7850	29.17	20240201	18290	-44.56	20240626	7850	29.17	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
100	20241015	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	120	2	1.19	4457502890	430256	19.93	10280	10560	10160	13110	7070	10090	10360.12	0.48	0	16326	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1646	59.36	2.71	12	2.67	172.00	3765.00	18290	20240626	-44.18	7850	20240201	30.06	18290	-44.18	20240626	7850	30.06	20240201	18290	-44.18	20240626	7850	30.06	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
101	20241015	121241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10210	120	2	1.19	4320303570	416824	19.30	10280	10560	10160	13110	7070	10090	10364.82	0.48	0	15419	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1646	59.36	2.71	12	2.59	172.00	3765.00	18290	20240626	-44.18	7850	20240201	30.06	18290	-44.18	20240626	7850	30.06	20240201	18290	-44.18	20240626	7850	30.06	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
102	20241015	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10290	200	2	1.98	4029510430	388436	17.99	10280	10560	10160	13110	7070	10090	10373.68	0.48	0	16524	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1659	59.83	2.73	12	2.41	172.00	3765.00	18290	20240626	-43.74	7850	20240201	31.08	18290	-43.74	20240626	7850	31.08	20240201	18290	-43.74	20240626	7850	31.08	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
103	20241015	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	140	2	1.39	3616865220	348160	16.12	10280	10560	10160	13110	7070	10090	10388.52	0.48	0	22094	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1649	59.48	2.72	12	2.16	172.00	3765.00	18290	20240626	-44.07	7850	20240201	30.32	18290	-44.07	20240626	7850	30.32	20240201	18290	-44.07	20240626	7850	30.32	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
104	20241015	091238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	370	2	3.67	2311186770	221542	10.26	10280	10560	10230	13110	7070	10090	10432.28	0.48	0	27764	11576	10832	10216	9472	8856	11205	9845	16	3020	100	6250	10	1	16120000	1686	60.81	2.78	12	1.37	172.00	3765.00	18290	20240626	-42.81	7850	20240201	33.25	18290	-42.81	20240626	7850	33.25	20240201	18290	-42.81	20240626	7850	33.25	20240201	5.12	N	396470	100	16 억		77011	N	N	0	N	00	N
105	20241014	161206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	450	2	4.67	22542541470	2145934	1186.77	9600	10960	9600	12530	6750	9640	10505.29	0.25	0	38667	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1627	58.66	2.68	12	13.31	172.00	3765.00	18290	20240626	-44.83	7850	20240201	28.54	18290	-44.83	20240626	7850	28.54	20240201	18290	-44.83	20240626	7850	28.54	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
106	20241014	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	480	2	4.98	22135932270	2105636	1164.48	9600	10960	9600	12530	6750	9640	10512.72	0.25	0	37591	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1631	58.84	2.69	12	13.06	172.00	3765.00	18290	20240626	-44.67	7850	20240201	28.92	18290	-44.67	20240626	7850	28.92	20240201	18290	-44.67	20240626	7850	28.92	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
107	20241014	141220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	800	2	8.30	19036720810	1803028	997.13	9600	10960	9600	12530	6750	9640	10558.21	0.25	0	-8720	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1683	60.70	2.77	12	11.19	172.00	3765.00	18290	20240626	-42.92	7850	20240201	32.99	18290	-42.92	20240626	7850	32.99	20240201	18290	-42.92	20240626	7850	32.99	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
108	20241014	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	210	2	2.18	985177680	99978	55.29	9600	10060	9600	12530	6750	9640	9854.00	0.25	0	4998	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1588	57.27	2.62	12	0.62	172.00	3765.00	18290	20240626	-46.15	7850	20240201	25.48	18290	-46.15	20240626	7850	25.48	20240201	18290	-46.15	20240626	7850	25.48	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
109	20241014	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	190	2	1.97	907495390	92081	50.92	9600	10060	9600	12530	6750	9640	9855.46	0.25	0	4747	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1585	57.15	2.61	12	0.57	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
110	20241014	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	80	2	0.83	855779630	86795	48.00	9600	10060	9600	12530	6750	9640	9859.85	0.25	0	4054	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1567	56.51	2.58	12	0.54	172.00	3765.00	18290	20240626	-46.86	7850	20240201	23.82	18290	-46.86	20240626	7850	23.82	20240201	18290	-46.86	20240626	7850	23.82	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
111	20241014	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	190	2	1.97	701794900	71043	39.29	9600	10060	9600	12530	6750	9640	9878.54	0.25	0	5602	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1585	57.15	2.61	12	0.44	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
112	20241014	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	160	2	1.66	157396520	16250	8.99	9600	9810	9600	12530	6750	9640	9686.01	0.25	0	5428	10500	10070	9840	9410	9180	9955	9295	16	2890	100	5970	10	1	16120000	1580	56.98	2.60	12	0.10	172.00	3765.00	18290	20240626	-46.42	7850	20240201	24.84	18290	-46.42	20240626	7850	24.84	20240201	18290	-46.42	20240626	7850	24.84	20240201	5.08	N	396470	100	16 억		39965	N	N	0	N	00	N
113	20241011	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-160	5	-1.63	1759221340	177039	121.52	9850	10270	9610	12740	6860	9800	9938.47	0.27	0	-4031	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1554	56.05	2.56	12	1.10	172.00	3765.00	18290	20240626	-47.29	7850	20240201	22.80	18290	-47.29	20240626	7850	22.80	20240201	18290	-47.29	20240626	7850	22.80	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
114	20241011	151207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-30	5	-0.31	1640126090	164741	113.08	9850	10270	9740	12740	6860	9800	9956.34	0.27	0	-4554	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1575	56.80	2.59	12	1.02	172.00	3765.00	18290	20240626	-46.58	7850	20240201	24.46	18290	-46.58	20240626	7850	24.46	20240201	18290	-46.58	20240626	7850	24.46	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
115	20241011	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	50	2	0.51	1403867340	140610	96.51	9850	10270	9800	12740	6860	9800	9984.89	0.27	0	-4311	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1588	57.27	2.62	12	0.87	172.00	3765.00	18290	20240626	-46.15	7850	20240201	25.48	18290	-46.15	20240626	7850	25.48	20240201	18290	-46.15	20240626	7850	25.48	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
116	20241011	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	140	2	1.43	1246001740	124659	85.57	9850	10270	9800	12740	6860	9800	9996.20	0.27	0	1994	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1602	57.79	2.64	12	0.77	172.00	3765.00	18290	20240626	-45.65	7850	20240201	26.62	18290	-45.65	20240626	7850	26.62	20240201	18290	-45.65	20240626	7850	26.62	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
117	20241011	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	170	2	1.73	1190720940	119105	81.75	9850	10270	9800	12740	6860	9800	9998.21	0.27	0	3286	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1607	57.97	2.65	12	0.74	172.00	3765.00	18290	20240626	-45.49	7850	20240201	27.01	18290	-45.49	20240626	7850	27.01	20240201	18290	-45.49	20240626	7850	27.01	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
118	20241011	111206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	180	2	1.84	1113092930	111308	76.40	9850	10270	9800	12740	6860	9800	10001.18	0.27	0	4130	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1609	58.02	2.65	12	0.69	172.00	3765.00	18290	20240626	-45.43	7850	20240201	27.13	18290	-45.43	20240626	7850	27.13	20240201	18290	-45.43	20240626	7850	27.13	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
119	20241011	101214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	100	2	1.02	387200770	39133	26.86	9850	9980	9800	12740	6860	9800	9895.92	0.27	0	4051	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1596	57.56	2.63	12	0.24	172.00	3765.00	18290	20240626	-45.87	7850	20240201	26.11	18290	-45.87	20240626	7850	26.11	20240201	18290	-45.87	20240626	7850	26.11	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
120	20241011	091210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	120	2	1.22	85443420	8632	5.92	9850	9960	9850	12740	6860	9800	9905.62	0.27	0	2545	10453	10126	9963	9636	9473	10045	9555	16	2940	100	6070	10	1	16120000	1599	57.67	2.63	12	0.05	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	5.12	N	396470	100	16 억		44073	N	N	0	N	00	N
121	20241010	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-180	5	-1.80	1427175750	143199	49.07	10200	10290	9800	12970	6990	9980	9966.85	0.48	0	-33148	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1580	56.98	2.60	12	0.89	172.00	3765.00	18290	20240626	-46.42	7850	20240201	24.84	18290	-46.42	20240626	7850	24.84	20240201	18290	-46.42	20240626	7850	24.84	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
122	20241010	151256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	-150	5	-1.50	1344966370	134815	46.19	10200	10290	9810	12970	6990	9980	9976.39	0.48	0	-32506	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1585	57.15	2.61	12	0.84	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
123	20241010	141249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-120	5	-1.20	1098297110	109729	37.60	10200	10290	9820	12970	6990	9980	10009.18	0.48	0	-18932	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1589	57.33	2.62	12	0.68	172.00	3765.00	18290	20240626	-46.09	7850	20240201	25.61	18290	-46.09	20240626	7850	25.61	20240201	18290	-46.09	20240626	7850	25.61	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
124	20241010	131245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-10	5	-0.10	890889180	88776	30.42	10200	10290	9890	12970	6990	9980	10035.25	0.48	0	-10288	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1607	57.97	2.65	12	0.55	172.00	3765.00	18290	20240626	-45.49	7850	20240201	27.01	18290	-45.49	20240626	7850	27.01	20240201	18290	-45.49	20240626	7850	27.01	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
125	20241010	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	40	2	0.40	825223870	82190	28.16	10200	10290	9890	12970	6990	9980	10040.45	0.48	0	-8670	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1615	58.26	2.66	12	0.51	172.00	3765.00	18290	20240626	-45.22	7850	20240201	27.64	18290	-45.22	20240626	7850	27.64	20240201	18290	-45.22	20240626	7850	27.64	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
126	20241010	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	0	3	0.00	733738910	73061	25.03	10200	10290	9890	12970	6990	9980	10042.83	0.48	0	-7878	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1609	58.02	2.65	12	0.45	172.00	3765.00	18290	20240626	-45.43	7850	20240201	27.13	18290	-45.43	20240626	7850	27.13	20240201	18290	-45.43	20240626	7850	27.13	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
127	20241010	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-20	5	-0.20	676152990	67290	23.06	10200	10290	9890	12970	6990	9980	10048.35	0.48	0	-7458	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1606	57.91	2.65	12	0.42	172.00	3765.00	18290	20240626	-45.54	7850	20240201	26.88	18290	-45.54	20240626	7850	26.88	20240201	18290	-45.54	20240626	7850	26.88	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
128	20241010	091247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	80	2	0.80	239444790	23557	8.07	10200	10290	10060	12970	6990	9980	10164.54	0.48	0	4011	10766	10372	10176	9782	9586	10275	9685	16	2990	100	6180	10	1	16120000	1622	58.49	2.67	12	0.15	172.00	3765.00	18290	20240626	-45.00	7850	20240201	28.15	18290	-45.00	20240626	7850	28.15	20240201	18290	-45.00	20240626	7850	28.15	20240201	5.15	N	396470	100	16 억		76876	N	N	0	N	00	N
129	20241008	161232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-100	5	-0.99	2970013430	290373	150.67	10180	10570	9980	13100	7060	10080	10228.53	0.65	0	-27533	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1609	58.02	2.65	12	1.80	172.00	3765.00	18290	20240626	-45.43	7850	20240201	27.13	18290	-45.43	20240626	7850	27.13	20240201	18290	-45.43	20240626	7850	27.13	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
130	20241008	151245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-80	5	-0.79	2893674170	282736	146.71	10180	10570	9980	13100	7060	10080	10234.60	0.65	0	-26717	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1612	58.14	2.66	12	1.75	172.00	3765.00	18290	20240626	-45.33	7850	20240201	27.39	18290	-45.33	20240626	7850	27.39	20240201	18290	-45.33	20240626	7850	27.39	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
131	20241008	141239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-50	5	-0.50	2683617030	261755	135.82	10180	10570	9980	13100	7060	10080	10252.47	0.65	0	-22076	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1617	58.31	2.66	12	1.62	172.00	3765.00	18290	20240626	-45.16	7850	20240201	27.77	18290	-45.16	20240626	7850	27.77	20240201	18290	-45.16	20240626	7850	27.77	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
132	20241008	131237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-30	5	-0.30	2604606830	253871	131.73	10180	10570	9980	13100	7060	10080	10259.65	0.65	0	-21991	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1620	58.43	2.67	12	1.57	172.00	3765.00	18290	20240626	-45.05	7850	20240201	28.03	18290	-45.05	20240626	7850	28.03	20240201	18290	-45.05	20240626	7850	28.03	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
133	20241008	121239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-20	5	-0.20	2420093760	235465	122.18	10180	10570	10010	13100	7060	10080	10278.03	0.65	0	-22283	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1622	58.49	2.67	12	1.46	172.00	3765.00	18290	20240626	-45.00	7850	20240201	28.15	18290	-45.00	20240626	7850	28.15	20240201	18290	-45.00	20240626	7850	28.15	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
134	20241008	111237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-20	5	-0.20	2171861680	210723	109.34	10180	10570	10020	13100	7060	10080	10306.83	0.65	0	-26337	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1622	58.49	2.67	12	1.31	172.00	3765.00	18290	20240626	-45.00	7850	20240201	28.15	18290	-45.00	20240626	7850	28.15	20240201	18290	-45.00	20240626	7850	28.15	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
135	20241008	101238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-30	5	-0.30	2047970910	198434	102.96	10180	10570	10020	13100	7060	10080	10320.80	0.65	0	-26140	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1620	58.43	2.67	12	1.23	172.00	3765.00	18290	20240626	-45.05	7850	20240201	28.03	18290	-45.05	20240626	7850	28.03	20240201	18290	-45.05	20240626	7850	28.03	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
136	20241008	091241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	300	2	2.98	1064155800	102494	53.18	10180	10570	10150	13100	7060	10080	10382.94	0.65	0	-4663	10706	10392	10026	9712	9346	10550	9870	16	3020	100	6240	10	1	16120000	1673	60.35	2.76	12	0.64	172.00	3765.00	18290	20240626	-43.25	7850	20240201	32.23	18290	-43.25	20240626	7850	32.23	20240201	18290	-43.25	20240626	7850	32.23	20240201	5.19	N	396470	100	16 억		104407	N	N	0	N	00	N
137	20241007	161256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	340	2	3.49	1921147540	191802	180.51	9800	10340	9660	12660	6820	9740	10016.24	0.61	0	7382	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1625	58.60	2.68	12	1.19	172.00	3765.00	18290	20240626	-44.89	7850	20240201	28.41	18290	-44.89	20240626	7850	28.41	20240201	18290	-44.89	20240626	7850	28.41	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
138	20241007	151208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	350	2	3.59	1808901620	180638	170.01	9800	10340	9660	12660	6820	9740	10013.96	0.61	0	5384	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1627	58.66	2.68	12	1.12	172.00	3765.00	18290	20240626	-44.83	7850	20240201	28.54	18290	-44.83	20240626	7850	28.54	20240201	18290	-44.83	20240626	7850	28.54	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
139	20241007	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	390	2	4.00	1661889080	166080	156.31	9800	10340	9660	12660	6820	9740	10006.56	0.61	0	230	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1633	58.90	2.69	12	1.03	172.00	3765.00	18290	20240626	-44.61	7850	20240201	29.04	18290	-44.61	20240626	7850	29.04	20240201	18290	-44.61	20240626	7850	29.04	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
140	20241007	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	260	2	2.67	1264824270	126792	119.33	9800	10340	9660	12660	6820	9740	9975.58	0.61	0	-4396	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1612	58.14	2.66	12	0.79	172.00	3765.00	18290	20240626	-45.33	7850	20240201	27.39	18290	-45.33	20240626	7850	27.39	20240201	18290	-45.33	20240626	7850	27.39	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
141	20241007	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	280	2	2.87	1144920600	114827	108.07	9800	10340	9660	12660	6820	9740	9970.83	0.61	0	-7480	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1615	58.26	2.66	12	0.71	172.00	3765.00	18290	20240626	-45.22	7850	20240201	27.64	18290	-45.22	20240626	7850	27.64	20240201	18290	-45.22	20240626	7850	27.64	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
142	20241007	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	240	2	2.46	1030881490	103409	97.32	9800	10340	9660	12660	6820	9740	9968.97	0.61	0	-8497	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1609	58.02	2.65	12	0.64	172.00	3765.00	18290	20240626	-45.43	7850	20240201	27.13	18290	-45.43	20240626	7850	27.13	20240201	18290	-45.43	20240626	7850	27.13	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
143	20241007	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	300	2	3.08	768049920	77086	72.55	9800	10340	9660	12660	6820	9740	9963.55	0.61	0	-5679	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1618	58.37	2.67	12	0.48	172.00	3765.00	18290	20240626	-45.11	7850	20240201	27.90	18290	-45.11	20240626	7850	27.90	20240201	18290	-45.11	20240626	7850	27.90	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
144	20241007	091217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	50	2	0.51	150450690	15400	14.49	9800	9880	9660	12660	6820	9740	9769.53	0.61	0	-7866	10140	9940	9820	9620	9500	9880	9560	16	2920	100	6030	10	1	16120000	1578	56.92	2.60	12	0.10	172.00	3765.00	18290	20240626	-46.47	7850	20240201	24.71	18290	-46.47	20240626	7850	24.71	20240201	18290	-46.47	20240626	7850	24.71	20240201	5.24	N	396470	100	16 억		98025	N	N	0	N	00	N
145	20241004	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	10	2	0.10	1032949720	104853	72.16	9750	10020	9700	12640	6820	9730	9851.88	0.58	0	4912	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1570	56.63	2.59	12	0.65	172.00	3765.00	18290	20240626	-46.75	7850	20240201	24.08	18290	-46.75	20240626	7850	24.08	20240201	18290	-46.75	20240626	7850	24.08	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
146	20241004	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	-20	5	-0.21	1005784910	102065	70.24	9750	10020	9700	12640	6820	9730	9854.71	0.58	0	4915	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1565	56.45	2.58	12	0.63	172.00	3765.00	18290	20240626	-46.91	7850	20240201	23.69	18290	-46.91	20240626	7850	23.69	20240201	18290	-46.91	20240626	7850	23.69	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
147	20241004	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	70	2	0.72	787723260	79709	54.86	9750	10020	9750	12640	6820	9730	9883.04	0.58	0	-944	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1580	56.98	2.60	12	0.49	172.00	3765.00	18290	20240626	-46.42	7850	20240201	24.84	18290	-46.42	20240626	7850	24.84	20240201	18290	-46.42	20240626	7850	24.84	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
148	20241004	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9830	100	2	1.03	690222280	69770	48.02	9750	10020	9750	12640	6820	9730	9893.50	0.58	0	1072	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1585	57.15	2.61	12	0.43	172.00	3765.00	18290	20240626	-46.25	7850	20240201	25.22	18290	-46.25	20240626	7850	25.22	20240201	18290	-46.25	20240626	7850	25.22	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
149	20241004	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	180	2	1.85	585796810	59158	40.71	9750	10020	9750	12640	6820	9730	9903.08	0.58	0	1378	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1597	57.62	2.63	12	0.37	172.00	3765.00	18290	20240626	-45.82	7850	20240201	26.24	18290	-45.82	20240626	7850	26.24	20240201	18290	-45.82	20240626	7850	26.24	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
150	20241004	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	200	2	2.06	512304210	51738	35.61	9750	10020	9750	12640	6820	9730	9902.85	0.58	0	-478	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1601	57.73	2.64	12	0.32	172.00	3765.00	18290	20240626	-45.71	7850	20240201	26.50	18290	-45.71	20240626	7850	26.50	20240201	18290	-45.71	20240626	7850	26.50	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
151	20241004	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	160	2	1.64	411865480	41620	28.64	9750	10020	9750	12640	6820	9730	9897.01	0.58	0	908	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1594	57.50	2.63	12	0.26	172.00	3765.00	18290	20240626	-45.93	7850	20240201	25.99	18290	-45.93	20240626	7850	25.99	20240201	18290	-45.93	20240626	7850	25.99	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
152	20241004	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	240	2	2.47	224416940	22607	15.56	9750	10020	9750	12640	6820	9730	9929.41	0.58	0	3247	10250	9990	9790	9530	9330	9890	9430	16	2910	100	6030	10	1	16120000	1607	57.97	2.65	12	0.14	172.00	3765.00	18290	20240626	-45.49	7850	20240201	27.01	18290	-45.49	20240626	7850	27.01	20240201	18290	-45.49	20240626	7850	27.01	20240201	5.09	N	396470	100	16 억		92916	N	N	0	N	00	N
153	20241002	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-290	5	-2.89	1392065810	142598	90.13	9770	10050	9590	13020	7020	10020	9762.19	0.58	0	-567	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1568	56.57	2.58	12	0.88	172.00	3765.00	18290	20240626	-46.80	7850	20240201	23.95	18290	-46.80	20240626	7850	23.95	20240201	18290	-46.80	20240626	7850	23.95	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
154	20241002	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-300	5	-2.99	1355693360	138859	87.77	9770	10050	9590	13020	7020	10020	9763.09	0.58	0	-1680	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1567	56.51	2.58	12	0.86	172.00	3765.00	18290	20240626	-46.86	7850	20240201	23.82	18290	-46.86	20240626	7850	23.82	20240201	18290	-46.86	20240626	7850	23.82	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
155	20241002	141112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-250	5	-2.50	1097456600	112284	70.97	9770	10050	9590	13020	7020	10020	9773.94	0.58	0	-8550	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1575	56.80	2.59	12	0.70	172.00	3765.00	18290	20240626	-46.58	7850	20240201	24.46	18290	-46.58	20240626	7850	24.46	20240201	18290	-46.58	20240626	7850	24.46	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
156	20241002	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-100	5	-1.00	964460420	98733	62.41	9770	10050	9590	13020	7020	10020	9768.37	0.58	0	-3513	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1599	57.67	2.63	12	0.61	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
157	20241002	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-100	5	-1.00	893752670	91605	57.90	9770	10050	9590	13020	7020	10020	9756.59	0.58	0	-6619	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1599	57.67	2.63	12	0.57	172.00	3765.00	18290	20240626	-45.76	7850	20240201	26.37	18290	-45.76	20240626	7850	26.37	20240201	18290	-45.76	20240626	7850	26.37	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
158	20241002	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-60	5	-0.60	803599120	82478	52.13	9770	10050	9590	13020	7020	10020	9743.19	0.58	0	-5768	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1606	57.91	2.65	12	0.51	172.00	3765.00	18290	20240626	-45.54	7850	20240201	26.88	18290	-45.54	20240626	7850	26.88	20240201	18290	-45.54	20240626	7850	26.88	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
159	20241002	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-270	5	-2.69	530066350	54856	34.67	9770	9770	9590	13020	7020	10020	9662.87	0.58	0	-9154	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1572	56.69	2.59	12	0.34	172.00	3765.00	18290	20240626	-46.69	7850	20240201	24.20	18290	-46.69	20240626	7850	24.20	20240201	18290	-46.69	20240626	7850	24.20	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N
160	20241002	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-360	5	-3.59	172682220	17825	11.27	9770	9770	9630	13020	7020	10020	9687.64	0.58	0	-6348	10373	10196	10063	9886	9753	10130	9820	16	3000	100	6210	10	1	16120000	1557	56.16	2.57	12	0.11	172.00	3765.00	18290	20240626	-47.18	7850	20240201	23.06	18290	-47.18	20240626	7850	23.06	20240201	18290	-47.18	20240626	7850	23.06	20240201	4.96	N	396470	100	16 억		93333	N	N	0	N	00	N