KissMeData/419080/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	161403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	680	2	7.23	350345300	35438	449.44	9460	10140	9320	12220	6580	9400	9886.07	0.00	0	13742	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1060	336.00	2.20	12	0.34	30.00	4588.00	18060	20240123	-44.19	8030	20241002	25.53	18060	-44.19	20240123	8030	25.53	20241002	18060	-44.19	20240123	8030	25.53	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
3	20241031	151425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	650	2	6.91	339174130	34323	435.29	9460	10140	9320	12220	6580	9400	9881.83	0.00	0	13537	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1057	335.00	2.19	12	0.33	30.00	4588.00	18060	20240123	-44.35	8030	20241002	25.16	18060	-44.35	20240123	8030	25.16	20241002	18060	-44.35	20240123	8030	25.16	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
4	20241031	141423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	630	2	6.70	306796240	31091	394.31	9460	10140	9320	12220	6580	9400	9867.69	0.00	0	12610	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1055	334.33	2.19	12	0.30	30.00	4588.00	18060	20240123	-44.46	8030	20241002	24.91	18060	-44.46	20240123	8030	24.91	20241002	18060	-44.46	20240123	8030	24.91	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
5	20241031	131425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	620	2	6.60	253989000	25859	327.95	9460	10110	9320	12220	6580	9400	9822.07	0.00	0	12702	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1054	334.00	2.18	12	0.25	30.00	4588.00	18060	20240123	-44.52	8030	20241002	24.78	18060	-44.52	20240123	8030	24.78	20241002	18060	-44.52	20240123	8030	24.78	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
6	20241031	121419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	500	2	5.32	155947050	16034	203.35	9460	9910	9320	12220	6580	9400	9726.02	0.00	0	7572	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1041	330.00	2.16	12	0.15	30.00	4588.00	18060	20240123	-45.18	8030	20241002	23.29	18060	-45.18	20240123	8030	23.29	20241002	18060	-45.18	20240123	8030	23.29	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
7	20241031	111419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	300	2	3.19	58111400	6064	76.91	9460	9800	9320	12220	6580	9400	9583.01	0.00	0	1264	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1020	323.33	2.11	12	0.06	30.00	4588.00	18060	20240123	-46.29	8030	20241002	20.80	18060	-46.29	20240123	8030	20.80	20241002	18060	-46.29	20240123	8030	20.80	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
8	20241031	101422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	220	2	2.34	42993730	4502	57.10	9460	9700	9320	12220	6580	9400	9549.92	0.00	0	1081	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	1012	320.67	2.10	12	0.04	30.00	4588.00	18060	20240123	-46.73	8030	20241002	19.80	18060	-46.73	20240123	8030	19.80	20241002	18060	-46.73	20240123	8030	19.80	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
9	20241031	091419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-30	5	-0.32	5478400	584	7.41	9460	9460	9320	12220	6580	9400	9380.82	0.00	0	-407	9620	9510	9360	9250	9100	9565	9305	53	2820	500	6580	10	1	10517817	986	312.33	2.04	12	0.01	30.00	4588.00	18060	20240123	-48.12	8030	20241002	16.69	18060	-48.12	20240123	8030	16.69	20241002	18060	-48.12	20240123	8030	16.69	20241002	1.36	N	419080	500	52 억		0	N	N	0	N	00	N
10	20241030	161414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	100	2	1.08	74054750	7885	66.20	9210	9470	9210	12090	6510	9300	9391.85	0.00	0	-364	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	989	313.33	2.05	12	0.07	30.00	4588.00	18060	20240123	-47.95	8030	20241002	17.06	18060	-47.95	20240123	8030	17.06	20241002	18060	-47.95	20240123	8030	17.06	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
11	20241030	151449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	130	2	1.40	68160950	7258	60.94	9210	9470	9210	12090	6510	9300	9391.15	0.00	0	-307	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	992	314.33	2.06	12	0.07	30.00	4588.00	18060	20240123	-47.79	8030	20241002	17.43	18060	-47.79	20240123	8030	17.43	20241002	18060	-47.79	20240123	8030	17.43	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
12	20241030	141424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	120	2	1.29	58806630	6264	52.59	9210	9470	9210	12090	6510	9300	9388.03	0.00	0	-130	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	991	314.00	2.05	12	0.06	30.00	4588.00	18060	20240123	-47.84	8030	20241002	17.31	18060	-47.84	20240123	8030	17.31	20241002	18060	-47.84	20240123	8030	17.31	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
13	20241030	131431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	140	2	1.51	48487100	5168	43.39	9210	9470	9210	12090	6510	9300	9382.18	0.00	0	-203	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	993	314.67	2.06	12	0.05	30.00	4588.00	18060	20240123	-47.73	8030	20241002	17.56	18060	-47.73	20240123	8030	17.56	20241002	18060	-47.73	20240123	8030	17.56	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
14	20241030	121449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	70	2	0.75	27294490	2920	24.52	9210	9400	9210	12090	6510	9300	9347.43	0.00	0	-1155	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	986	312.33	2.04	12	0.03	30.00	4588.00	18060	20240123	-48.12	8030	20241002	16.69	18060	-48.12	20240123	8030	16.69	20241002	18060	-48.12	20240123	8030	16.69	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
15	20241030	111425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	90	2	0.97	17212980	1844	15.48	9210	9400	9210	12090	6510	9300	9334.59	0.00	0	-711	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	988	313.00	2.05	12	0.02	30.00	4588.00	18060	20240123	-48.01	8030	20241002	16.94	18060	-48.01	20240123	8030	16.94	20241002	18060	-48.01	20240123	8030	16.94	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
16	20241030	101415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	90	2	0.97	10219870	1098	9.22	9210	9390	9210	12090	6510	9300	9307.71	0.00	0	-386	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	988	313.00	2.05	12	0.01	30.00	4588.00	18060	20240123	-48.01	8030	20241002	16.94	18060	-48.01	20240123	8030	16.94	20241002	18060	-48.01	20240123	8030	16.94	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
17	20241030	091424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	10	2	0.11	1902860	206	1.73	9210	9320	9210	12090	6510	9300	9237.18	0.00	0	-65	9646	9472	9366	9192	9086	9420	9140	53	2790	500	6510	10	1	10517817	979	310.33	2.03	12	0.00	30.00	4588.00	18060	20240123	-48.45	8030	20241002	15.94	18060	-48.45	20240123	8030	15.94	20241002	18060	-48.45	20240123	8030	15.94	20241002	1.37	N	419080	500	52 억		0	N	N	0	N	00	N
18	20241029	161329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-150	5	-1.59	111391720	11909	109.52	9450	9540	9260	12280	6620	9450	9353.57	0.00	0	-6027	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	978	310.00	2.03	12	0.11	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
19	20241029	151350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-120	5	-1.27	108671110	11617	106.83	9450	9540	9260	12280	6620	9450	9354.49	0.00	0	-5840	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	981	311.00	2.03	12	0.11	30.00	4588.00	18060	20240123	-48.34	8030	20241002	16.19	18060	-48.34	20240123	8030	16.19	20241002	18060	-48.34	20240123	8030	16.19	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
20	20241029	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-150	5	-1.59	89410510	9541	87.74	9450	9540	9260	12280	6620	9450	9371.19	0.00	0	-5712	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	978	310.00	2.03	12	0.09	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
21	20241029	131339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-150	5	-1.59	77543630	8266	76.02	9450	9540	9260	12280	6620	9450	9381.03	0.00	0	-5320	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	978	310.00	2.03	12	0.08	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
22	20241029	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-150	5	-1.59	74028330	7890	72.56	9450	9540	9260	12280	6620	9450	9382.55	0.00	0	-5042	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	978	310.00	2.03	12	0.08	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
23	20241029	111402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-160	5	-1.69	65704580	6996	64.34	9450	9540	9260	12280	6620	9450	9391.74	0.00	0	-4619	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	977	309.67	2.02	12	0.07	30.00	4588.00	18060	20240123	-48.56	8030	20241002	15.69	18060	-48.56	20240123	8030	15.69	20241002	18060	-48.56	20240123	8030	15.69	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
24	20241029	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-40	5	-0.42	28719490	3042	27.97	9450	9540	9370	12280	6620	9450	9440.99	0.00	0	-956	9676	9562	9386	9272	9096	9620	9330	53	2830	500	6610	10	1	10517817	990	313.67	2.05	12	0.03	30.00	4588.00	18060	20240123	-47.90	8030	20241002	17.19	18060	-47.90	20240123	8030	17.19	20241002	18060	-47.90	20240123	8030	17.19	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
25	20241028	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	220	2	2.38	101954450	10872	47.21	9230	9500	9210	11990	6470	9230	9377.04	0.00	0	4061	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	994	315.00	2.06	12	0.10	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
26	20241028	151335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	210	2	2.28	100348150	10702	46.47	9230	9500	9210	11990	6470	9230	9376.58	0.00	0	4038	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	993	314.67	2.06	12	0.10	30.00	4588.00	18060	20240123	-47.73	8030	20241002	17.56	18060	-47.73	20240123	8030	17.56	20241002	18060	-47.73	20240123	8030	17.56	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
27	20241028	141337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	190	2	2.06	95496080	10189	44.25	9230	9500	9210	11990	6470	9230	9372.47	0.00	0	3890	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	991	314.00	2.05	12	0.10	30.00	4588.00	18060	20240123	-47.84	8030	20241002	17.31	18060	-47.84	20240123	8030	17.31	20241002	18060	-47.84	20240123	8030	17.31	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
28	20241028	131330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	170	2	1.84	63444340	6793	29.50	9230	9500	9210	11990	6470	9230	9339.66	0.00	0	2714	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	989	313.33	2.05	12	0.06	30.00	4588.00	18060	20240123	-47.95	8030	20241002	17.06	18060	-47.95	20240123	8030	17.06	20241002	18060	-47.95	20240123	8030	17.06	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
29	20241028	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	150	2	1.63	51520880	5520	23.97	9230	9500	9210	11990	6470	9230	9333.49	0.00	0	2290	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	987	312.67	2.04	12	0.05	30.00	4588.00	18060	20240123	-48.06	8030	20241002	16.81	18060	-48.06	20240123	8030	16.81	20241002	18060	-48.06	20240123	8030	16.81	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
30	20241028	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	160	2	1.73	45505360	4879	21.19	9230	9500	9210	11990	6470	9230	9326.78	0.00	0	2205	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	988	313.00	2.05	12	0.05	30.00	4588.00	18060	20240123	-48.01	8030	20241002	16.94	18060	-48.01	20240123	8030	16.94	20241002	18060	-48.01	20240123	8030	16.94	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
31	20241028	101317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9390	160	2	1.73	29455400	3160	13.72	9230	9500	9210	11990	6470	9230	9321.33	0.00	0	1191	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	988	313.00	2.05	12	0.03	30.00	4588.00	18060	20240123	-48.01	8030	20241002	16.94	18060	-48.01	20240123	8030	16.94	20241002	18060	-48.01	20240123	8030	16.94	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
32	20241028	091327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-20	5	-0.22	7860810	852	3.70	9230	9250	9210	11990	6470	9230	9226.30	0.00	0	544	9710	9470	9190	8950	8670	9590	9070	53	2760	500	6460	10	1	10517817	969	307.00	2.01	12	0.01	30.00	4588.00	18060	20240123	-49.00	8030	20241002	14.69	18060	-49.00	20240123	8030	14.69	20241002	18060	-49.00	20240123	8030	14.69	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
33	20241025	161328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	150	2	1.65	212177330	23019	176.15	8910	9430	8910	11800	6360	9080	9217.49	0.00	0	2069	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	971	307.67	2.01	12	0.22	30.00	4588.00	18060	20240123	-48.89	8030	20241002	14.94	18060	-48.89	20240123	8030	14.94	20241002	18060	-48.89	20240123	8030	14.94	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
34	20241025	151334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	150	2	1.65	210598960	22848	174.84	8910	9430	8910	11800	6360	9080	9217.39	0.00	0	2036	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	971	307.67	2.01	12	0.22	30.00	4588.00	18060	20240123	-48.89	8030	20241002	14.94	18060	-48.89	20240123	8030	14.94	20241002	18060	-48.89	20240123	8030	14.94	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
35	20241025	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	120	2	1.32	173909950	18859	144.31	8910	9430	8910	11800	6360	9080	9221.59	0.00	0	767	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	968	306.67	2.01	12	0.18	30.00	4588.00	18060	20240123	-49.06	8030	20241002	14.57	18060	-49.06	20240123	8030	14.57	20241002	18060	-49.06	20240123	8030	14.57	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
36	20241025	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	220	2	2.42	160247670	17385	133.03	8910	9430	8910	11800	6360	9080	9217.58	0.00	0	1646	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	978	310.00	2.03	12	0.17	30.00	4588.00	18060	20240123	-48.50	8030	20241002	15.82	18060	-48.50	20240123	8030	15.82	20241002	18060	-48.50	20240123	8030	15.82	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
37	20241025	121334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	270	2	2.97	105627930	11549	88.38	8910	9350	8910	11800	6360	9080	9146.07	0.00	0	3281	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	983	311.67	2.04	12	0.11	30.00	4588.00	18060	20240123	-48.23	8030	20241002	16.44	18060	-48.23	20240123	8030	16.44	20241002	18060	-48.23	20240123	8030	16.44	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
38	20241025	111328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	-70	5	-0.77	71033980	7792	59.63	8910	9210	8910	11800	6360	9080	9116.27	0.00	0	1242	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	948	300.33	1.96	12	0.07	30.00	4588.00	18060	20240123	-50.11	8030	20241002	12.20	18060	-50.11	20240123	8030	12.20	20241002	18060	-50.11	20240123	8030	12.20	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
39	20241025	101329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	80	2	0.88	37959290	4164	31.86	8910	9210	8910	11800	6360	9080	9116.06	0.00	0	1427	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	963	305.33	2.00	12	0.04	30.00	4588.00	18060	20240123	-49.28	8030	20241002	14.07	18060	-49.28	20240123	8030	14.07	20241002	18060	-49.28	20240123	8030	14.07	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
40	20241025	091331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	0	3	0.00	13105520	1455	11.13	8910	9090	8910	11800	6360	9080	9007.23	0.00	0	207	9440	9260	9080	8900	8720	9350	8990	53	2720	500	6350	10	1	10517817	955	302.67	1.98	12	0.01	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
41	20241024	161302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	70	2	0.78	118880580	13065	38.16	8900	9260	8900	11710	6310	9010	9099.18	0.00	0	-1322	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	955	302.67	1.98	12	0.12	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
42	20241024	151316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	80	2	0.89	117509440	12914	37.72	8900	9260	8900	11710	6310	9010	9099.38	0.00	0	-1402	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	956	303.00	1.98	12	0.12	30.00	4588.00	18060	20240123	-49.67	8030	20241002	13.20	18060	-49.67	20240123	8030	13.20	20241002	18060	-49.67	20240123	8030	13.20	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
43	20241024	141302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	140	2	1.55	112006220	12309	35.96	8900	9260	8900	11710	6310	9010	9099.54	0.00	0	-1356	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	962	305.00	1.99	12	0.12	30.00	4588.00	18060	20240123	-49.34	8030	20241002	13.95	18060	-49.34	20240123	8030	13.95	20241002	18060	-49.34	20240123	8030	13.95	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
44	20241024	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	160	2	1.78	103789590	11411	33.33	8900	9260	8900	11710	6310	9010	9095.57	0.00	0	-1224	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	964	305.67	2.00	12	0.11	30.00	4588.00	18060	20240123	-49.22	8030	20241002	14.20	18060	-49.22	20240123	8030	14.20	20241002	18060	-49.22	20240123	8030	14.20	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
45	20241024	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	100	2	1.11	97252450	10694	31.24	8900	9260	8900	11710	6310	9010	9094.11	0.00	0	-1434	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	958	303.67	1.99	12	0.10	30.00	4588.00	18060	20240123	-49.56	8030	20241002	13.45	18060	-49.56	20240123	8030	13.45	20241002	18060	-49.56	20240123	8030	13.45	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
46	20241024	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	30	2	0.33	85029380	9346	27.30	8900	9260	8900	11710	6310	9010	9097.94	0.00	0	-2143	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	951	301.33	1.97	12	0.09	30.00	4588.00	18060	20240123	-49.94	8030	20241002	12.58	18060	-49.94	20240123	8030	12.58	20241002	18060	-49.94	20240123	8030	12.58	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
47	20241024	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	20	2	0.22	56254080	6154	17.98	8900	9260	8900	11710	6310	9010	9141.06	0.00	0	451	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	950	301.00	1.97	12	0.06	30.00	4588.00	18060	20240123	-50.00	8030	20241002	12.45	18060	-50.00	20240123	8030	12.45	20241002	18060	-50.00	20240123	8030	12.45	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
48	20241024	091406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	70	2	0.78	11409170	1240	3.62	8900	9260	8900	11710	6310	9010	9200.94	0.00	0	-343	9410	9210	9030	8830	8650	9310	8930	53	2700	500	6300	10	1	10517817	955	302.67	1.98	12	0.01	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
49	20241023	161311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	10	2	0.11	308083890	34180	213.27	9000	9230	8850	11700	6300	9000	9013.57	0.00	0	16247	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	948	300.33	1.96	12	0.32	30.00	4588.00	18060	20240123	-50.11	8030	20241002	12.20	18060	-50.11	20240123	8030	12.20	20241002	18060	-50.11	20240123	8030	12.20	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
50	20241023	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	120	2	1.33	293871800	32615	203.50	9000	9230	8850	11700	6300	9000	9010.33	0.00	0	15124	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	959	304.00	1.99	12	0.31	30.00	4588.00	18060	20240123	-49.50	8030	20241002	13.57	18060	-49.50	20240123	8030	13.57	20241002	18060	-49.50	20240123	8030	13.57	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
51	20241023	141342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	210	2	2.33	286969380	31866	198.83	9000	9220	8850	11700	6300	9000	9005.50	0.00	0	15373	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	969	307.00	2.01	12	0.30	30.00	4588.00	18060	20240123	-49.00	8030	20241002	14.69	18060	-49.00	20240123	8030	14.69	20241002	18060	-49.00	20240123	8030	14.69	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
52	20241023	131322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	100	2	1.11	258486480	28757	179.43	9000	9120	8850	11700	6300	9000	8988.65	0.00	0	13135	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	957	303.33	1.98	12	0.27	30.00	4588.00	18060	20240123	-49.61	8030	20241002	13.33	18060	-49.61	20240123	8030	13.33	20241002	18060	-49.61	20240123	8030	13.33	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
53	20241023	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-20	5	-0.22	77538870	8658	54.02	9000	9120	8850	11700	6300	9000	8955.75	0.00	0	-671	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	944	299.33	1.96	12	0.08	30.00	4588.00	18060	20240123	-50.28	8030	20241002	11.83	18060	-50.28	20240123	8030	11.83	20241002	18060	-50.28	20240123	8030	11.83	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
54	20241023	111312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	-80	5	-0.89	71401540	7975	49.76	9000	9120	8850	11700	6300	9000	8953.17	0.00	0	-645	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	938	297.33	1.94	12	0.08	30.00	4588.00	18060	20240123	-50.61	8030	20241002	11.08	18060	-50.61	20240123	8030	11.08	20241002	18060	-50.61	20240123	8030	11.08	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
55	20241023	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	20	2	0.22	53381870	5951	37.13	9000	9120	8850	11700	6300	9000	8970.24	0.00	0	-1023	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	949	300.67	1.97	12	0.06	30.00	4588.00	18060	20240123	-50.06	8030	20241002	12.33	18060	-50.06	20240123	8030	12.33	20241002	18060	-50.06	20240123	8030	12.33	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
56	20241023	091316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-50	5	-0.56	15565450	1729	10.79	9000	9120	8950	11700	6300	9000	9002.57	0.00	0	-178	9466	9232	9046	8812	8626	9140	8720	53	2700	500	6300	10	1	10517817	941	298.33	1.95	12	0.02	30.00	4588.00	18060	20240123	-50.44	8030	20241002	11.46	18060	-50.44	20240123	8030	11.46	20241002	18060	-50.44	20240123	8030	11.46	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
57	20241022	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-140	5	-1.53	142957560	15915	86.68	9140	9280	8860	11880	6400	9140	8982.57	0.00	0	-2612	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	947	300.00	1.96	12	0.15	30.00	4588.00	18060	20240123	-50.17	8030	20241002	12.08	18060	-50.17	20240123	8030	12.08	20241002	18060	-50.17	20240123	8030	12.08	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
58	20241022	151318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-140	5	-1.53	135327170	15067	82.06	9140	9280	8860	11880	6400	9140	8981.69	0.00	0	-2544	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	947	300.00	1.96	12	0.14	30.00	4588.00	18060	20240123	-50.17	8030	20241002	12.08	18060	-50.17	20240123	8030	12.08	20241002	18060	-50.17	20240123	8030	12.08	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
59	20241022	141318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	-180	5	-1.97	91947920	10235	55.74	9140	9280	8860	11880	6400	9140	8983.68	0.00	0	-2565	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	942	298.67	1.95	12	0.10	30.00	4588.00	18060	20240123	-50.39	8030	20241002	11.58	18060	-50.39	20240123	8030	11.58	20241002	18060	-50.39	20240123	8030	11.58	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
60	20241022	131317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-210	5	-2.30	84530680	9406	51.23	9140	9280	8860	11880	6400	9140	8986.89	0.00	0	-2531	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	939	297.67	1.95	12	0.09	30.00	4588.00	18060	20240123	-50.55	8030	20241002	11.21	18060	-50.55	20240123	8030	11.21	20241002	18060	-50.55	20240123	8030	11.21	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
61	20241022	121313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	-210	5	-2.30	80871160	8996	49.00	9140	9280	8860	11880	6400	9140	8989.68	0.00	0	-2361	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	939	297.67	1.95	12	0.09	30.00	4588.00	18060	20240123	-50.55	8030	20241002	11.21	18060	-50.55	20240123	8030	11.21	20241002	18060	-50.55	20240123	8030	11.21	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
62	20241022	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	-260	5	-2.84	80050610	8904	48.49	9140	9280	8860	11880	6400	9140	8990.41	0.00	0	-2377	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	934	296.00	1.94	12	0.08	30.00	4588.00	18060	20240123	-50.83	8030	20241002	10.59	18060	-50.83	20240123	8030	10.59	20241002	18060	-50.83	20240123	8030	10.59	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
63	20241022	101310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-240	5	-2.63	61650860	6835	37.23	9140	9280	8900	11880	6400	9140	9019.88	0.00	0	-1943	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	936	296.67	1.94	12	0.06	30.00	4588.00	18060	20240123	-50.72	8030	20241002	10.83	18060	-50.72	20240123	8030	10.83	20241002	18060	-50.72	20240123	8030	10.83	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
64	20241022	091310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8970	-170	5	-1.86	10268680	1130	6.15	9140	9280	8950	11880	6400	9140	9087.33	0.00	0	-744	9553	9346	9123	8916	8693	9450	9020	53	2740	500	6390	10	1	10517817	943	299.00	1.96	12	0.01	30.00	4588.00	18060	20240123	-50.33	8030	20241002	11.71	18060	-50.33	20240123	8030	11.71	20241002	18060	-50.33	20240123	8030	11.71	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
65	20241021	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-40	5	-0.44	165076850	18249	69.63	9110	9330	8900	11930	6430	9180	9045.80	0.00	0	2372	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	961	304.67	1.99	12	0.17	30.00	4588.00	18060	20240123	-49.39	8030	20241002	13.82	18060	-49.39	20240123	8030	13.82	20241002	18060	-49.39	20240123	8030	13.82	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
66	20241021	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-50	5	-0.54	161631070	17872	68.19	9110	9330	8900	11930	6430	9180	9043.82	0.00	0	2507	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	960	304.33	1.99	12	0.17	30.00	4588.00	18060	20240123	-49.45	8030	20241002	13.70	18060	-49.45	20240123	8030	13.70	20241002	18060	-49.45	20240123	8030	13.70	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
67	20241021	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-180	5	-1.96	136509690	15111	57.66	9110	9330	8900	11930	6430	9180	9033.80	0.00	0	2672	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	947	300.00	1.96	12	0.14	30.00	4588.00	18060	20240123	-50.17	8030	20241002	12.08	18060	-50.17	20240123	8030	12.08	20241002	18060	-50.17	20240123	8030	12.08	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
68	20241021	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	-140	5	-1.53	120378280	13324	50.84	9110	9330	8900	11930	6430	9180	9034.70	0.00	0	2999	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	951	301.33	1.97	12	0.13	30.00	4588.00	18060	20240123	-49.94	8030	20241002	12.58	18060	-49.94	20240123	8030	12.58	20241002	18060	-49.94	20240123	8030	12.58	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
69	20241021	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-130	5	-1.42	117527870	13009	49.64	9110	9330	8900	11930	6430	9180	9034.35	0.00	0	3076	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	952	301.67	1.97	12	0.12	30.00	4588.00	18060	20240123	-49.89	8030	20241002	12.70	18060	-49.89	20240123	8030	12.70	20241002	18060	-49.89	20240123	8030	12.70	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
70	20241021	111256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	-40	5	-0.44	107584120	11918	45.47	9110	9330	8900	11930	6430	9180	9027.03	0.00	0	3061	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	961	304.67	1.99	12	0.11	30.00	4588.00	18060	20240123	-49.39	8030	20241002	13.82	18060	-49.39	20240123	8030	13.82	20241002	18060	-49.39	20240123	8030	13.82	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
71	20241021	101302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-130	5	-1.42	43787250	4856	18.53	9110	9330	8900	11930	6430	9180	9017.14	0.00	0	-28	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	952	301.67	1.97	12	0.05	30.00	4588.00	18060	20240123	-49.89	8030	20241002	12.70	18060	-49.89	20240123	8030	12.70	20241002	18060	-49.89	20240123	8030	12.70	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
72	20241021	091259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-150	5	-1.63	14243690	1559	5.95	9110	9330	9030	11930	6430	9180	9136.43	0.00	0	-820	10046	9612	9336	8902	8626	9475	8765	53	2750	500	6420	10	1	10517817	950	301.00	1.97	12	0.01	30.00	4588.00	18060	20240123	-50.00	8030	20241002	12.45	18060	-50.00	20240123	8030	12.45	20241002	18060	-50.00	20240123	8030	12.45	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
73	20241018	161257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-270	5	-2.86	239281320	25949	203.97	9460	9770	9060	12280	6620	9450	9221.22	0.00	0	-8282	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	966	306.00	2.00	12	0.25	30.00	4588.00	18060	20240123	-49.17	8030	20241002	14.32	18060	-49.17	20240123	8030	14.32	20241002	18060	-49.17	20240123	8030	14.32	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
74	20241018	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-250	5	-2.65	231726010	25126	197.50	9460	9770	9060	12280	6620	9450	9222.56	0.00	0	-8218	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	968	306.67	2.01	12	0.24	30.00	4588.00	18060	20240123	-49.06	8030	20241002	14.57	18060	-49.06	20240123	8030	14.57	20241002	18060	-49.06	20240123	8030	14.57	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
75	20241018	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-350	5	-3.70	201076340	21786	171.25	9460	9770	9060	12280	6620	9450	9229.61	0.00	0	-7213	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	957	303.33	1.98	12	0.21	30.00	4588.00	18060	20240123	-49.61	8030	20241002	13.33	18060	-49.61	20240123	8030	13.33	20241002	18060	-49.61	20240123	8030	13.33	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
76	20241018	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	-380	5	-4.02	169952570	18379	144.47	9460	9770	9070	12280	6620	9450	9247.11	0.00	0	-6153	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	954	302.33	1.98	12	0.17	30.00	4588.00	18060	20240123	-49.78	8030	20241002	12.95	18060	-49.78	20240123	8030	12.95	20241002	18060	-49.78	20240123	8030	12.95	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
77	20241018	121325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	-170	5	-1.80	134293530	14472	113.76	9460	9770	9080	12280	6620	9450	9279.54	0.00	0	-6566	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	976	309.33	2.02	12	0.14	30.00	4588.00	18060	20240123	-48.62	8030	20241002	15.57	18060	-48.62	20240123	8030	15.57	20241002	18060	-48.62	20240123	8030	15.57	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
78	20241018	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	-220	5	-2.33	91307040	9787	76.93	9460	9770	9120	12280	6620	9450	9329.42	0.00	0	-3394	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	971	307.67	2.01	12	0.09	30.00	4588.00	18060	20240123	-48.89	8030	20241002	14.94	18060	-48.89	20240123	8030	14.94	20241002	18060	-48.89	20240123	8030	14.94	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
79	20241018	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-200	5	-2.12	57863830	6148	48.33	9460	9770	9250	12280	6620	9450	9411.81	0.00	0	-3007	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	973	308.33	2.02	12	0.06	30.00	4588.00	18060	20240123	-48.78	8030	20241002	15.19	18060	-48.78	20240123	8030	15.19	20241002	18060	-48.78	20240123	8030	15.19	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
80	20241018	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	90	2	0.95	12952050	1341	10.54	9460	9770	9460	12280	6620	9450	9658.50	0.00	0	-940	9883	9666	9433	9216	8983	9775	9325	53	2830	500	6610	10	1	10517817	1003	318.00	2.08	12	0.01	30.00	4588.00	18060	20240123	-47.18	8030	20241002	18.80	18060	-47.18	20240123	8030	18.80	20241002	18060	-47.18	20240123	8030	18.80	20241002	1.39	N	419080	500	52 억		0	N	N	0	N	00	N
81	20241017	161301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	130	2	1.39	119285270	12717	63.99	9320	9650	9200	12110	6530	9320	9379.40	0.00	0	-1378	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	994	315.00	2.06	12	0.12	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
82	20241017	151305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	130	2	1.39	112962100	12051	60.64	9320	9650	9200	12110	6530	9320	9373.67	0.00	0	-1167	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	994	315.00	2.06	12	0.11	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
83	20241017	141312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	130	2	1.39	105360760	11250	56.61	9320	9650	9200	12110	6530	9320	9365.40	0.00	0	-1205	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	994	315.00	2.06	12	0.11	30.00	4588.00	18060	20240123	-47.67	8030	20241002	17.68	18060	-47.67	20240123	8030	17.68	20241002	18060	-47.67	20240123	8030	17.68	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
84	20241017	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	120	2	1.29	78680130	8435	42.44	9320	9470	9200	12110	6530	9320	9327.82	0.00	0	-2422	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	993	314.67	2.06	12	0.08	30.00	4588.00	18060	20240123	-47.73	8030	20241002	17.56	18060	-47.73	20240123	8030	17.56	20241002	18060	-47.73	20240123	8030	17.56	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
85	20241017	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	0	3	0.00	60914070	6553	32.97	9320	9400	9200	12110	6530	9320	9295.60	0.00	0	-1489	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	980	310.67	2.03	12	0.06	30.00	4588.00	18060	20240123	-48.39	8030	20241002	16.06	18060	-48.39	20240123	8030	16.06	20241002	18060	-48.39	20240123	8030	16.06	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
86	20241017	111308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	80	2	0.86	53203830	5729	28.83	9320	9400	9200	12110	6530	9320	9286.76	0.00	0	-1615	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	989	313.33	2.05	12	0.05	30.00	4588.00	18060	20240123	-47.95	8030	20241002	17.06	18060	-47.95	20240123	8030	17.06	20241002	18060	-47.95	20240123	8030	17.06	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
87	20241017	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-30	5	-0.32	37309040	4024	20.25	9320	9360	9200	12110	6530	9320	9271.63	0.00	0	-1321	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	977	309.67	2.02	12	0.04	30.00	4588.00	18060	20240123	-48.56	8030	20241002	15.69	18060	-48.56	20240123	8030	15.69	20241002	18060	-48.56	20240123	8030	15.69	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
88	20241017	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-50	5	-0.54	11951890	1287	6.48	9320	9360	9240	12110	6530	9320	9286.63	0.00	0	-1143	9933	9626	9393	9086	8853	9510	8970	53	2790	500	6520	10	1	10517817	975	309.00	2.02	12	0.01	30.00	4588.00	18060	20240123	-48.67	8030	20241002	15.44	18060	-48.67	20240123	8030	15.44	20241002	18060	-48.67	20240123	8030	15.44	20241002	1.34	N	419080	500	52 억		0	N	N	0	N	00	N
89	20241016	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-80	5	-0.85	183577580	19725	56.56	9410	9700	9160	12220	6580	9400	9306.84	0.00	0	-5387	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	980	310.67	2.03	12	0.19	30.00	4588.00	18060	20240123	-48.39	8030	20241002	16.06	18060	-48.39	20240123	8030	16.06	20241002	18060	-48.39	20240123	8030	16.06	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
90	20241016	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-140	5	-1.49	180911050	19438	55.74	9410	9700	9160	12220	6580	9400	9307.08	0.00	0	-5213	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	974	308.67	2.02	12	0.18	30.00	4588.00	18060	20240123	-48.73	8030	20241002	15.32	18060	-48.73	20240123	8030	15.32	20241002	18060	-48.73	20240123	8030	15.32	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
91	20241016	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-130	5	-1.38	134903210	14459	41.46	9410	9700	9160	12220	6580	9400	9330.05	0.00	0	-4209	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	975	309.00	2.02	12	0.14	30.00	4588.00	18060	20240123	-48.67	8030	20241002	15.44	18060	-48.67	20240123	8030	15.44	20241002	18060	-48.67	20240123	8030	15.44	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
92	20241016	131253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-180	5	-1.91	123520200	13227	37.93	9410	9700	9160	12220	6580	9400	9338.49	0.00	0	-3828	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	970	307.33	2.01	12	0.13	30.00	4588.00	18060	20240123	-48.95	8030	20241002	14.82	18060	-48.95	20240123	8030	14.82	20241002	18060	-48.95	20240123	8030	14.82	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
93	20241016	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-110	5	-1.17	109172800	11674	33.47	9410	9700	9160	12220	6580	9400	9351.79	0.00	0	-3059	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	977	309.67	2.02	12	0.11	30.00	4588.00	18060	20240123	-48.56	8030	20241002	15.69	18060	-48.56	20240123	8030	15.69	20241002	18060	-48.56	20240123	8030	15.69	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
94	20241016	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-140	5	-1.49	94809760	10129	29.04	9410	9700	9160	12220	6580	9400	9360.23	0.00	0	-1606	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	974	308.67	2.02	12	0.10	30.00	4588.00	18060	20240123	-48.73	8030	20241002	15.32	18060	-48.73	20240123	8030	15.32	20241002	18060	-48.73	20240123	8030	15.32	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
95	20241016	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	-90	5	-0.96	77701430	8279	23.74	9410	9700	9160	12220	6580	9400	9385.36	0.00	0	-1675	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	979	310.33	2.03	12	0.08	30.00	4588.00	18060	20240123	-48.45	8030	20241002	15.94	18060	-48.45	20240123	8030	15.94	20241002	18060	-48.45	20240123	8030	15.94	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
96	20241016	091255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-20	5	-0.21	25114710	2644	7.58	9410	9700	9350	12220	6580	9400	9498.76	0.00	0	-1382	10193	9796	9553	9156	8913	9675	9035	53	2820	500	6580	10	1	10517817	987	312.67	2.04	12	0.03	30.00	4588.00	18060	20240123	-48.06	8030	20241002	16.81	18060	-48.06	20240123	8030	16.81	20241002	18060	-48.06	20240123	8030	16.81	20241002	1.40	N	419080	500	52 억		0	N	N	0	N	00	N
97	20241015	161245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	-320	5	-3.29	334503030	34875	74.63	9710	9950	9310	12630	6810	9720	9591.48	0.00	0	-5725	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	989	313.33	2.05	12	0.33	30.00	4588.00	18060	20240123	-47.95	8030	20241002	17.06	18060	-47.95	20240123	8030	17.06	20241002	18060	-47.95	20240123	8030	17.06	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
98	20241015	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-290	5	-2.98	319036300	33231	71.11	9710	9950	9310	12630	6810	9720	9600.56	0.00	0	-5790	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	992	314.33	2.06	12	0.32	30.00	4588.00	18060	20240123	-47.79	8030	20241002	17.43	18060	-47.79	20240123	8030	17.43	20241002	18060	-47.79	20240123	8030	17.43	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
99	20241015	141255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-310	5	-3.19	271510320	28172	60.28	9710	9950	9410	12630	6810	9720	9637.59	0.00	0	-4294	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	990	313.67	2.05	12	0.27	30.00	4588.00	18060	20240123	-47.90	8030	20241002	17.19	18060	-47.90	20240123	8030	17.19	20241002	18060	-47.90	20240123	8030	17.19	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
100	20241015	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-190	5	-1.95	226688400	23445	50.17	9710	9950	9520	12630	6810	9720	9668.94	0.00	0	-765	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	1002	317.67	2.08	12	0.22	30.00	4588.00	18060	20240123	-47.23	8030	20241002	18.68	18060	-47.23	20240123	8030	18.68	20241002	18060	-47.23	20240123	8030	18.68	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
101	20241015	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-70	5	-0.72	179508130	18519	39.63	9710	9950	9520	12630	6810	9720	9693.19	0.00	0	564	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	1015	321.67	2.10	12	0.18	30.00	4588.00	18060	20240123	-46.57	8030	20241002	20.17	18060	-46.57	20240123	8030	20.17	20241002	18060	-46.57	20240123	8030	20.17	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
102	20241015	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-100	5	-1.03	173019590	17849	38.19	9710	9950	9520	12630	6810	9720	9693.52	0.00	0	1079	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	1012	320.67	2.10	12	0.17	30.00	4588.00	18060	20240123	-46.73	8030	20241002	19.80	18060	-46.73	20240123	8030	19.80	20241002	18060	-46.73	20240123	8030	19.80	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
103	20241015	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-200	5	-2.06	143553590	14787	31.64	9710	9950	9520	12630	6810	9720	9708.09	0.00	0	1953	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	1001	317.33	2.07	12	0.14	30.00	4588.00	18060	20240123	-47.29	8030	20241002	18.56	18060	-47.29	20240123	8030	18.56	20241002	18060	-47.29	20240123	8030	18.56	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
104	20241015	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	90	2	0.93	59899590	6101	13.06	9710	9950	9620	12630	6810	9720	9818.00	0.00	0	2683	10493	10106	9553	9166	8613	10300	9360	53	2910	500	6800	10	1	10517817	1032	327.00	2.14	12	0.06	30.00	4588.00	18060	20240123	-45.68	8030	20241002	22.17	18060	-45.68	20240123	8030	22.17	20241002	18060	-45.68	20240123	8030	22.17	20241002	1.41	N	419080	500	52 억		0	N	N	0	N	00	N
105	20241014	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	670	2	7.40	445337650	46527	49.55	9050	9940	9000	11760	6340	9050	9571.56	0.00	0	7049	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1022	324.00	2.12	12	0.44	30.00	4588.00	18060	20240123	-46.18	8030	20241002	21.05	18060	-46.18	20240123	8030	21.05	20241002	18060	-46.18	20240123	8030	21.05	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
106	20241014	151236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	680	2	7.51	439223770	45898	48.88	9050	9940	9000	11760	6340	9050	9569.56	0.00	0	6895	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1023	324.33	2.12	12	0.44	30.00	4588.00	18060	20240123	-46.12	8030	20241002	21.17	18060	-46.12	20240123	8030	21.17	20241002	18060	-46.12	20240123	8030	21.17	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
107	20241014	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	750	2	8.29	401746580	42052	44.78	9050	9940	9000	11760	6340	9050	9553.57	0.00	0	4917	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1031	326.67	2.14	12	0.40	30.00	4588.00	18060	20240123	-45.74	8030	20241002	22.04	18060	-45.74	20240123	8030	22.04	20241002	18060	-45.74	20240123	8030	22.04	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
108	20241014	131233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	660	2	7.29	311656540	32844	34.98	9050	9780	9000	11760	6340	9050	9488.99	0.00	0	914	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1021	323.67	2.12	12	0.31	30.00	4588.00	18060	20240123	-46.23	8030	20241002	20.92	18060	-46.23	20240123	8030	20.92	20241002	18060	-46.23	20240123	8030	20.92	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
109	20241014	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	470	2	5.19	194967520	20790	22.14	9050	9660	9000	11760	6340	9050	9377.95	0.00	0	-3791	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1001	317.33	2.07	12	0.20	30.00	4588.00	18060	20240123	-47.29	8030	20241002	18.56	18060	-47.29	20240123	8030	18.56	20241002	18060	-47.29	20240123	8030	18.56	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
110	20241014	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	480	2	5.30	177382070	18950	20.18	9050	9660	9000	11760	6340	9050	9360.53	0.00	0	-2592	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1002	317.67	2.08	12	0.18	30.00	4588.00	18060	20240123	-47.23	8030	20241002	18.68	18060	-47.23	20240123	8030	18.68	20241002	18060	-47.23	20240123	8030	18.68	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
111	20241014	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	470	2	5.19	148817740	15935	16.97	9050	9660	9000	11760	6340	9050	9339.05	0.00	0	-2655	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	1001	317.33	2.07	12	0.15	30.00	4588.00	18060	20240123	-47.29	8030	20241002	18.56	18060	-47.29	20240123	8030	18.56	20241002	18060	-47.29	20240123	8030	18.56	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
112	20241014	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	80	2	0.88	39483020	4349	4.63	9050	9210	9000	11760	6340	9050	9078.64	0.00	0	-2850	10030	9540	9240	8750	8450	9390	8600	53	2710	500	6330	10	1	10517817	960	304.33	1.99	12	0.04	30.00	4588.00	18060	20240123	-49.45	8030	20241002	13.70	18060	-49.45	20240123	8030	13.70	20241002	18060	-49.45	20240123	8030	13.70	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
113	20241011	161204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	10	2	0.11	872602520	93898	55.26	9080	9730	8940	11750	6330	9040	9293.22	0.00	0	2348	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	952	301.67	1.97	12	0.89	30.00	4588.00	18060	20240123	-49.89	8030	20241002	12.70	18060	-49.89	20240123	8030	12.70	20241002	18060	-49.89	20240123	8030	12.70	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
114	20241011	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-60	5	-0.66	864204250	92968	54.71	9080	9730	8940	11750	6330	9040	9295.72	0.00	0	2720	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	944	299.33	1.96	12	0.88	30.00	4588.00	18060	20240123	-50.28	8030	20241002	11.83	18060	-50.28	20240123	8030	11.83	20241002	18060	-50.28	20240123	8030	11.83	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
115	20241011	141226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8990	-50	5	-0.55	813472290	87357	51.41	9080	9730	8940	11750	6330	9040	9312.05	0.00	0	3621	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	946	299.67	1.96	12	0.83	30.00	4588.00	18060	20240123	-50.22	8030	20241002	11.96	18060	-50.22	20240123	8030	11.96	20241002	18060	-50.22	20240123	8030	11.96	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
116	20241011	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	30	2	0.33	593094950	62995	37.07	9080	9730	9060	11750	6330	9040	9414.96	0.00	0	-5727	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	954	302.33	1.98	12	0.60	30.00	4588.00	18060	20240123	-49.78	8030	20241002	12.95	18060	-49.78	20240123	8030	12.95	20241002	18060	-49.78	20240123	8030	12.95	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
117	20241011	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	40	2	0.44	576108910	61123	35.97	9080	9730	9070	11750	6330	9040	9425.42	0.00	0	-6222	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	955	302.67	1.98	12	0.58	30.00	4588.00	18060	20240123	-49.72	8030	20241002	13.08	18060	-49.72	20240123	8030	13.08	20241002	18060	-49.72	20240123	8030	13.08	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
118	20241011	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	220	2	2.43	516131810	54581	32.12	9080	9730	9080	11750	6330	9040	9456.27	0.00	0	-2263	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	974	308.67	2.02	12	0.52	30.00	4588.00	18060	20240123	-48.73	8030	20241002	15.32	18060	-48.73	20240123	8030	15.32	20241002	18060	-48.73	20240123	8030	15.32	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
119	20241011	101228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	130	2	1.44	465425730	49108	28.90	9080	9730	9080	11750	6330	9040	9477.61	0.00	0	-1844	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	964	305.67	2.00	12	0.47	30.00	4588.00	18060	20240123	-49.22	8030	20241002	14.20	18060	-49.22	20240123	8030	14.20	20241002	18060	-49.22	20240123	8030	14.20	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
120	20241011	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	500	2	5.53	233598540	24623	14.49	9080	9720	9080	11750	6330	9040	9487.04	0.00	0	4561	10346	9692	9096	8442	7846	10020	8770	53	2710	500	6320	10	1	10517817	1003	318.00	2.08	12	0.23	30.00	4588.00	18060	20240123	-47.18	8030	20241002	18.80	18060	-47.18	20240123	8030	18.80	20241002	18060	-47.18	20240123	8030	18.80	20241002	1.48	N	419080	500	52 억		0	N	N	0	N	00	N
121	20241010	161251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	650	2	7.75	1536959850	168462	612.08	8590	9750	8500	10900	5880	8390	9123.54	0.00	0	2158	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	951	301.33	1.97	12	1.60	30.00	4588.00	18060	20240123	-49.94	8030	20241002	12.58	18060	-49.94	20240123	8030	12.58	20241002	18060	-49.94	20240123	8030	12.58	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
122	20241010	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	560	2	6.67	1508756280	165328	600.69	8590	9750	8500	10900	5880	8390	9125.84	0.00	0	2518	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	941	298.33	1.95	12	1.57	30.00	4588.00	18060	20240123	-50.44	8030	20241002	11.46	18060	-50.44	20240123	8030	11.46	20241002	18060	-50.44	20240123	8030	11.46	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
123	20241010	141303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	550	2	6.56	1370776860	149888	544.59	8590	9750	8500	10900	5880	8390	9145.34	0.00	0	-83	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	940	298.00	1.95	12	1.43	30.00	4588.00	18060	20240123	-50.50	8030	20241002	11.33	18060	-50.50	20240123	8030	11.33	20241002	18060	-50.50	20240123	8030	11.33	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
124	20241010	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	1050	2	12.51	430561480	48394	175.83	8590	9440	8500	10900	5880	8390	8897.00	0.00	0	13912	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	993	314.67	2.06	12	0.46	30.00	4588.00	18060	20240123	-47.73	8030	20241002	17.56	18060	-47.73	20240123	8030	17.56	20241002	18060	-47.73	20240123	8030	17.56	20241002	1.51	N	419080	500	52 억		0	Y	N	0	N	00	N
125	20241010	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	470	2	5.60	287582890	32683	118.75	8590	9000	8500	10900	5880	8390	8799.16	0.00	0	7293	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	932	295.33	1.93	12	0.31	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
126	20241010	111258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	440	2	5.24	253913120	28885	104.95	8590	9000	8500	10900	5880	8390	8790.48	0.00	0	6171	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	929	294.33	1.92	12	0.27	30.00	4588.00	18060	20240123	-51.11	8030	20241002	9.96	18060	-51.11	20240123	8030	9.96	20241002	18060	-51.11	20240123	8030	9.96	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
127	20241010	101256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	470	2	5.60	209296580	23843	86.63	8590	9000	8500	10900	5880	8390	8778.11	0.00	0	3340	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	932	295.33	1.93	12	0.23	30.00	4588.00	18060	20240123	-50.94	8030	20241002	10.34	18060	-50.94	20240123	8030	10.34	20241002	18060	-50.94	20240123	8030	10.34	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
128	20241010	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	320	2	3.81	45326370	5240	19.04	8590	8780	8500	10900	5880	8390	8650.07	0.00	0	691	8770	8580	8440	8250	8110	8510	8180	53	2510	500	5870	10	1	10517817	916	290.33	1.90	12	0.05	30.00	4588.00	18060	20240123	-51.77	8030	20241002	8.47	18060	-51.77	20240123	8030	8.47	20241002	18060	-51.77	20240123	8030	8.47	20241002	1.51	N	419080	500	52 억		0	N	N	0	N	00	N
129	20241008	161246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-150	5	-1.76	232277350	27523	72.17	8540	8630	8300	11100	5980	8540	8439.38	0.00	0	1156	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	882	279.67	1.83	12	0.26	30.00	4588.00	18060	20240123	-53.54	8030	20241002	4.48	18060	-53.54	20240123	8030	4.48	20241002	18060	-53.54	20240123	8030	4.48	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
130	20241008	151259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	-180	5	-2.11	227544320	26958	70.69	8540	8630	8300	11100	5980	8540	8440.70	0.00	0	1277	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	879	278.67	1.82	12	0.26	30.00	4588.00	18060	20240123	-53.71	8030	20241002	4.11	18060	-53.71	20240123	8030	4.11	20241002	18060	-53.71	20240123	8030	4.11	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
131	20241008	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	-190	5	-2.22	207205510	24523	64.31	8540	8630	8300	11100	5980	8540	8449.44	0.00	0	1107	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	878	278.33	1.82	12	0.23	30.00	4588.00	18060	20240123	-53.77	8030	20241002	3.99	18060	-53.77	20240123	8030	3.99	20241002	18060	-53.77	20240123	8030	3.99	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
132	20241008	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-210	5	-2.46	181954400	21493	56.36	8540	8630	8300	11100	5980	8540	8465.75	0.00	0	342	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	876	277.67	1.82	12	0.20	30.00	4588.00	18060	20240123	-53.88	8030	20241002	3.74	18060	-53.88	20240123	8030	3.74	20241002	18060	-53.88	20240123	8030	3.74	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
133	20241008	121253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-230	5	-2.69	164861520	19445	50.99	8540	8630	8300	11100	5980	8540	8478.35	0.00	0	-262	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	874	277.00	1.81	12	0.18	30.00	4588.00	18060	20240123	-53.99	8030	20241002	3.49	18060	-53.99	20240123	8030	3.49	20241002	18060	-53.99	20240123	8030	3.49	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
134	20241008	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-40	5	-0.47	90876600	10629	27.87	8540	8630	8400	11100	5980	8540	8549.87	0.00	0	-1124	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	894	283.33	1.85	12	0.10	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
135	20241008	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	0	3	0.00	48088820	5620	14.74	8540	8630	8400	11100	5980	8540	8556.73	0.00	0	558	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	898	284.67	1.86	12	0.05	30.00	4588.00	18060	20240123	-52.71	8030	20241002	6.35	18060	-52.71	20240123	8030	6.35	20241002	18060	-52.71	20240123	8030	6.35	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
136	20241008	091256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	80	2	0.94	27088940	3174	8.32	8540	8630	8400	11100	5980	8540	8534.64	0.00	0	1164	8806	8672	8466	8332	8126	8740	8400	53	2560	500	5970	10	1	10517817	907	287.33	1.88	12	0.03	30.00	4588.00	18060	20240123	-52.27	8030	20241002	7.35	18060	-52.27	20240123	8030	7.35	20241002	18060	-52.27	20240123	8030	7.35	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	00	N
137	20241007	161311	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	170	2	2.03	323005040	38083	95.17	8360	8600	8260	10880	5860	8370	8481.58	0.00	0	1678	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	898	284.67	1.86	12	0.36	30.00	4588.00	18060	20240123	-52.71	8030	20241002	6.35	18060	-52.71	20240123	8030	6.35	20241002	18060	-52.71	20240123	8030	6.35	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
138	20241007	151222	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	150	2	1.79	316127200	37281	93.16	8360	8600	8260	10880	5860	8370	8479.58	0.00	0	1131	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	896	284.00	1.86	12	0.35	30.00	4588.00	18060	20240123	-52.82	8030	20241002	6.10	18060	-52.82	20240123	8030	6.10	20241002	18060	-52.82	20240123	8030	6.10	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
139	20241007	141240	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	150	2	1.79	226853140	26797	66.96	8360	8580	8260	10880	5860	8370	8465.62	0.00	0	-2263	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	896	284.00	1.86	12	0.25	30.00	4588.00	18060	20240123	-52.82	8030	20241002	6.10	18060	-52.82	20240123	8030	6.10	20241002	18060	-52.82	20240123	8030	6.10	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
140	20241007	131209	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	130	2	1.55	208654580	24654	61.61	8360	8580	8260	10880	5860	8370	8463.32	0.00	0	-2669	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	894	283.33	1.85	12	0.23	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
141	20241007	121235	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	150	2	1.79	173615230	20537	51.32	8360	8580	8260	10880	5860	8370	8453.78	0.00	0	-1390	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	896	284.00	1.86	12	0.20	30.00	4588.00	18060	20240123	-52.82	8030	20241002	6.10	18060	-52.82	20240123	8030	6.10	20241002	18060	-52.82	20240123	8030	6.10	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
142	20241007	111154	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-60	5	-0.72	119956900	14198	35.48	8360	8580	8260	10880	5860	8370	8448.86	0.00	0	-1384	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	874	277.00	1.81	12	0.13	30.00	4588.00	18060	20240123	-53.99	8030	20241002	3.49	18060	-53.99	20240123	8030	3.49	20241002	18060	-53.99	20240123	8030	3.49	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
143	20241007	101146	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	130	2	1.55	65096010	7655	19.13	8360	8580	8340	10880	5860	8370	8503.72	0.00	0	-2391	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	894	283.33	1.85	12	0.07	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
144	20241007	091230	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	200	2	2.39	16417820	1947	4.87	8360	8570	8340	10880	5860	8370	8432.37	0.00	0	-591	8763	8566	8363	8166	7963	8665	8265	53	2510	500	5850	10	1	10517817	901	285.67	1.87	12	0.02	30.00	4588.00	18060	20240123	-52.55	8030	20241002	6.72	18060	-52.55	20240123	8030	6.72	20241002	18060	-52.55	20240123	8030	6.72	20241002	1.52	N	419080	500	52 억		0	N	N	0	N	01	N
145	20241004	161111	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	150	2	1.82	335222170	39965	16.70	8270	8560	8160	10680	5760	8220	8387.91	0.00	0	948	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	880	279.00	1.82	12	0.38	30.00	4588.00	18060	20240123	-53.65	8030	20241002	4.23	18060	-53.65	20240123	8030	4.23	20241002	18060	-53.65	20240123	8030	4.23	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
146	20241004	151129	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	110	2	1.34	321039120	38265	15.99	8270	8560	8160	10680	5760	8220	8389.89	0.00	0	1225	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	876	277.67	1.82	12	0.36	30.00	4588.00	18060	20240123	-53.88	8030	20241002	3.74	18060	-53.88	20240123	8030	3.74	20241002	18060	-53.88	20240123	8030	3.74	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
147	20241004	141113	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	160	2	1.95	252515450	30031	12.55	8270	8560	8160	10680	5760	8220	8408.49	0.00	0	-407	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	881	279.33	1.83	12	0.29	30.00	4588.00	18060	20240123	-53.60	8030	20241002	4.36	18060	-53.60	20240123	8030	4.36	20241002	18060	-53.60	20240123	8030	4.36	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
148	20241004	131127	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	280	2	3.41	220168770	26188	10.95	8270	8560	8160	10680	5760	8220	8407.24	0.00	0	663	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	894	283.33	1.85	12	0.25	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
149	20241004	121122	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	300	2	3.65	206825210	24620	10.29	8270	8560	8160	10680	5760	8220	8400.70	0.00	0	753	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	896	284.00	1.86	12	0.23	30.00	4588.00	18060	20240123	-52.82	8030	20241002	6.10	18060	-52.82	20240123	8030	6.10	20241002	18060	-52.82	20240123	8030	6.10	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
150	20241004	111113	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	280	2	3.41	194735720	23199	9.70	8270	8560	8160	10680	5760	8220	8394.14	0.00	0	763	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	894	283.33	1.85	12	0.22	30.00	4588.00	18060	20240123	-52.93	8030	20241002	5.85	18060	-52.93	20240123	8030	5.85	20241002	18060	-52.93	20240123	8030	5.85	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
151	20241004	101118	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	290	2	3.53	107882340	12997	5.43	8270	8530	8160	10680	5760	8220	8300.56	0.00	0	4164	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	895	283.67	1.85	12	0.12	30.00	4588.00	18060	20240123	-52.88	8030	20241002	5.98	18060	-52.88	20240123	8030	5.98	20241002	18060	-52.88	20240123	8030	5.98	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
152	20241004	091123	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8220	0	3	0.00	23650170	2853	1.19	8270	8370	8190	10680	5760	8220	8289.58	0.00	0	-457	9786	9002	8516	7732	7246	8760	7490	53	2460	500	5750	10	1	10517817	865	274.00	1.79	12	0.03	30.00	4588.00	18060	20240123	-54.49	8030	20241002	2.37	18060	-54.49	20240123	8030	2.37	20241002	18060	-54.49	20240123	8030	2.37	20241002	1.58	N	419080	500	52 억		0	N	N	0	N	01	N
153	20241002	161109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8220	-990	5	-10.75	2027689100	239030	371.83	9210	9300	8030	11970	6450	9210	8483.20	0.00	0	-30093	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	865	274.00	1.79	12	2.27	30.00	4588.00	18060	20240123	-54.49	8030	20241002	2.37	18060	-54.49	20240123	8030	2.37	20241002	18060	-54.49	20240123	8030	2.37	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
154	20241002	151124	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8250	-960	5	-10.42	1949965790	229585	357.14	9210	9300	8030	11970	6450	9210	8493.44	0.00	0	-29600	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	868	275.00	1.80	12	2.18	30.00	4588.00	18060	20240123	-54.32	8030	20241002	2.74	18060	-54.32	20240123	8030	2.74	20241002	18060	-54.32	20240123	8030	2.74	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
155	20241002	141125	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8430	-780	5	-8.47	1104010350	126760	197.19	9210	9300	8360	11970	6450	9210	8709.45	0.00	0	-26208	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	887	281.00	1.84	12	1.21	30.00	4588.00	18060	20240123	-53.32	8360	20241002	0.84	18060	-53.32	20240123	8360	0.84	20241002	18060	-53.32	20240123	8360	0.84	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
156	20241002	131114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8620	-590	5	-6.41	756158550	86072	133.89	9210	9300	8500	11970	6450	9210	8785.19	0.00	0	-27456	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	907	287.33	1.88	12	0.82	30.00	4588.00	18060	20240123	-52.27	8500	20241002	1.41	18060	-52.27	20240123	8500	1.41	20241002	18060	-52.27	20240123	8500	1.41	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
157	20241002	121114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8760	-450	5	-4.89	605029780	68657	106.80	9210	9300	8500	11970	6450	9210	8812.35	0.00	0	-28277	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	921	292.00	1.91	12	0.65	30.00	4588.00	18060	20240123	-51.50	8500	20241002	3.06	18060	-51.50	20240123	8500	3.06	20241002	18060	-51.50	20240123	8500	3.06	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
158	20241002	111101	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8860	-350	5	-3.80	531445790	60255	93.73	9210	9300	8500	11970	6450	9210	8819.95	0.00	0	-25998	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	932	295.33	1.93	12	0.57	30.00	4588.00	18060	20240123	-50.94	8500	20241002	4.24	18060	-50.94	20240123	8500	4.24	20241002	18060	-50.94	20240123	8500	4.24	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
159	20241002	101056	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8820	-390	5	-4.23	348552540	39586	61.58	9210	9300	8500	11970	6450	9210	8804.94	0.00	0	-18532	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	928	294.00	1.92	12	0.38	30.00	4588.00	18060	20240123	-51.16	8500	20241002	3.76	18060	-51.16	20240123	8500	3.76	20241002	18060	-51.16	20240123	8500	3.76	20241002	1.59	N	419080	500	52 억		0	N	N	0	N	00	N
160	20241002	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8950	-260	5	-2.82	56303440	6202	9.65	9210	9280	8950	11970	6450	9210	9078.27	0.00	0	-3031	10316	9762	9486	8932	8656	9625	8795	53	2760	500	6440	10	1	10517817	941	298.33	1.95	12	0.06	30.00	4588.00	18060	20240123	-50.44	8940	20240805	0.11	18060	-50.44	20240123	8940	0.11	20240805	18060	-50.44	20240123	8940	0.11	20240805	1.59	N	419080	500	52 억		0	N	N	0	N	00	N