KissMeData/322310/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	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	650	2	3.99	792191940	46724	251.24	16290	17480	16000	21200	11420	16310	16954.71	0.00	0	17242	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1589	46.98	2.46	12	0.50	361.00	6887.00	40750	20240227	-58.38	15130	20240909	12.10	40750	-58.38	20240227	15130	12.10	20240909	40750	-58.38	20240227	15130	12.10	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
3	20241031	151309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16970	660	2	4.05	751407010	44320	238.32	16290	17480	16000	21200	11420	16310	16954.13	0.00	0	16778	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1590	47.01	2.46	12	0.47	361.00	6887.00	40750	20240227	-58.36	15130	20240909	12.16	40750	-58.36	20240227	15130	12.16	20240909	40750	-58.36	20240227	15130	12.16	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
4	20241031	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	720	2	4.41	702183150	41431	222.78	16290	17480	16000	21200	11420	16310	16948.25	0.00	0	16675	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1595	47.17	2.47	12	0.44	361.00	6887.00	40750	20240227	-58.21	15130	20240909	12.56	40750	-58.21	20240227	15130	12.56	20240909	40750	-58.21	20240227	15130	12.56	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
5	20241031	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17190	880	2	5.40	607022100	35864	192.85	16290	17480	16000	21200	11420	16310	16925.67	0.00	0	13552	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1610	47.62	2.50	12	0.38	361.00	6887.00	40750	20240227	-57.82	15130	20240909	13.62	40750	-57.82	20240227	15130	13.62	20240909	40750	-57.82	20240227	15130	13.62	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
6	20241031	121304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	1010	2	6.19	547635170	32412	174.29	16290	17480	16000	21200	11420	16310	16896.06	0.00	0	11948	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1622	47.98	2.51	12	0.35	361.00	6887.00	40750	20240227	-57.50	15130	20240909	14.47	40750	-57.50	20240227	15130	14.47	20240909	40750	-57.50	20240227	15130	14.47	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
7	20241031	111303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17270	960	2	5.89	325287470	19508	104.90	16290	17310	16000	21200	11420	16310	16674.57	0.00	0	7288	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1618	47.84	2.51	12	0.21	361.00	6887.00	40750	20240227	-57.62	15130	20240909	14.14	40750	-57.62	20240227	15130	14.14	20240909	40750	-57.62	20240227	15130	14.14	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
8	20241031	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	350	2	2.15	128939080	7885	42.40	16290	16750	16000	21200	11420	16310	16352.45	0.00	0	1997	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1560	46.15	2.42	12	0.08	361.00	6887.00	40750	20240227	-59.12	15130	20240909	10.11	40750	-59.12	20240227	15130	10.11	20240909	40750	-59.12	20240227	15130	10.11	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
9	20241031	091303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-70	5	-0.43	50663400	3134	16.85	16290	16540	16000	21200	11420	16310	16165.73	0.00	0	-634	16996	16652	16466	16122	15936	16825	16295	47	4890	500	11410	10	1	9366542	1521	44.99	2.36	12	0.03	361.00	6887.00	40750	20240227	-60.15	15130	20240909	7.34	40750	-60.15	20240227	15130	7.34	20240909	40750	-60.15	20240227	15130	7.34	20240909	1.91	N	322310	500	46 억		0	N	N	0	N	00	N
10	20241030	161259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16310	10	2	0.06	304871390	18414	55.13	16300	16810	16280	21150	11410	16300	16557.85	0.00	0	2500	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1528	45.18	2.37	12	0.20	361.00	6887.00	40750	20240227	-59.98	15130	20240909	7.80	40750	-59.98	20240227	15130	7.80	20240909	40750	-59.98	20240227	15130	7.80	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
11	20241030	151330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16520	220	2	1.35	297241720	17947	53.73	16300	16810	16280	21150	11410	16300	16562.20	0.00	0	2431	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1547	45.76	2.40	12	0.19	361.00	6887.00	40750	20240227	-59.46	15130	20240909	9.19	40750	-59.46	20240227	15130	9.19	20240909	40750	-59.46	20240227	15130	9.19	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
12	20241030	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	260	2	1.60	273337360	16498	49.40	16300	16810	16280	21150	11410	16300	16567.91	0.00	0	3033	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1551	45.87	2.40	12	0.18	361.00	6887.00	40750	20240227	-59.36	15130	20240909	9.45	40750	-59.36	20240227	15130	9.45	20240909	40750	-59.36	20240227	15130	9.45	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
13	20241030	131312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	330	2	2.02	237989460	14364	43.01	16300	16810	16280	21150	11410	16300	16568.47	0.00	0	3858	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1558	46.07	2.41	12	0.15	361.00	6887.00	40750	20240227	-59.19	15130	20240909	9.91	40750	-59.19	20240227	15130	9.91	20240909	40750	-59.19	20240227	15130	9.91	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
14	20241030	121329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16630	330	2	2.02	213970950	12925	38.70	16300	16810	16280	21150	11410	16300	16554.81	0.00	0	4187	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1558	46.07	2.41	12	0.14	361.00	6887.00	40750	20240227	-59.19	15130	20240909	9.91	40750	-59.19	20240227	15130	9.91	20240909	40750	-59.19	20240227	15130	9.91	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
15	20241030	111307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16750	450	2	2.76	179432370	10859	32.51	16300	16750	16280	21150	11410	16300	16523.84	0.00	0	4664	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1569	46.40	2.43	12	0.12	361.00	6887.00	40750	20240227	-58.90	15130	20240909	10.71	40750	-58.90	20240227	15130	10.71	20240909	40750	-58.90	20240227	15130	10.71	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
16	20241030	101257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	200	2	1.23	140020960	8495	25.43	16300	16670	16280	21150	11410	16300	16482.75	0.00	0	3441	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1545	45.71	2.40	12	0.09	361.00	6887.00	40750	20240227	-59.51	15130	20240909	9.05	40750	-59.51	20240227	15130	9.05	20240909	40750	-59.51	20240227	15130	9.05	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
17	20241030	091306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	180	2	1.10	12423270	761	2.28	16300	16550	16280	21150	11410	16300	16324.93	0.00	0	-68	16786	16542	16246	16002	15706	16395	15855	47	4850	500	11410	10	1	9366542	1544	45.65	2.39	12	0.01	361.00	6887.00	40750	20240227	-59.56	15130	20240909	8.92	40750	-59.56	20240227	15130	8.92	20240909	40750	-59.56	20240227	15130	8.92	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
18	20241029	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	-370	5	-2.22	537163920	33273	140.92	16490	16490	15950	21650	11670	16670	16143.52	0.00	0	-4445	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1527	45.15	2.37	12	0.36	361.00	6887.00	40750	20240227	-60.00	15130	20240909	7.73	40750	-60.00	20240227	15130	7.73	20240909	40750	-60.00	20240227	15130	7.73	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
19	20241029	151237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16270	-400	5	-2.40	525535820	32559	137.90	16490	16490	15950	21650	11670	16670	16141.03	0.00	0	-4474	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1524	45.07	2.36	12	0.35	361.00	6887.00	40750	20240227	-60.07	15130	20240909	7.53	40750	-60.07	20240227	15130	7.53	20240909	40750	-60.07	20240227	15130	7.53	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
20	20241029	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-680	5	-4.08	453191750	28071	118.89	16490	16490	15980	21650	11670	16670	16144.48	0.00	0	-7244	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1498	44.29	2.32	12	0.30	361.00	6887.00	40750	20240227	-60.76	15130	20240909	5.68	40750	-60.76	20240227	15130	5.68	20240909	40750	-60.76	20240227	15130	5.68	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
21	20241029	131225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15990	-680	5	-4.08	393420400	24336	103.07	16490	16490	15980	21650	11670	16670	16166.19	0.00	0	-7950	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1498	44.29	2.32	12	0.26	361.00	6887.00	40750	20240227	-60.76	15130	20240909	5.68	40750	-60.76	20240227	15130	5.68	20240909	40750	-60.76	20240227	15130	5.68	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
22	20241029	121227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	-520	5	-3.12	286362690	17672	74.85	16490	16490	16020	21650	11670	16670	16204.32	0.00	0	-5735	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1513	44.74	2.34	12	0.19	361.00	6887.00	40750	20240227	-60.37	15130	20240909	6.74	40750	-60.37	20240227	15130	6.74	20240909	40750	-60.37	20240227	15130	6.74	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
23	20241029	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	-580	5	-3.48	225383490	13893	58.84	16490	16490	16020	21650	11670	16670	16222.81	0.00	0	-6034	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1507	44.57	2.34	12	0.15	361.00	6887.00	40750	20240227	-60.52	15130	20240909	6.35	40750	-60.52	20240227	15130	6.35	20240909	40750	-60.52	20240227	15130	6.35	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
24	20241029	101223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16350	-320	5	-1.92	118518640	7298	30.91	16490	16490	16020	21650	11670	16670	16239.88	0.00	0	-4627	17283	16976	16363	16056	15443	17130	16210	47	4980	500	11660	10	1	9366542	1531	45.29	2.37	12	0.08	361.00	6887.00	40750	20240227	-59.88	15130	20240909	8.06	40750	-59.88	20240227	15130	8.06	20240909	40750	-59.88	20240227	15130	8.06	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
25	20241028	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	920	2	5.84	384213070	23594	137.38	15750	16670	15750	20450	11030	15750	16284.12	0.00	0	10866	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1561	46.18	2.42	12	0.25	361.00	6887.00	40750	20240227	-59.09	15130	20240909	10.18	40750	-59.09	20240227	15130	10.18	20240909	40750	-59.09	20240227	15130	10.18	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
26	20241028	151222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16660	910	2	5.78	367729560	22605	131.62	15750	16670	15750	20450	11030	15750	16267.64	0.00	0	10200	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1560	46.15	2.42	12	0.24	361.00	6887.00	40750	20240227	-59.12	15130	20240909	10.11	40750	-59.12	20240227	15130	10.11	20240909	40750	-59.12	20240227	15130	10.11	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
27	20241028	141223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16550	800	2	5.08	315778800	19470	113.37	15750	16600	15750	20450	11030	15750	16218.76	0.00	0	8000	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1550	45.84	2.40	12	0.21	361.00	6887.00	40750	20240227	-59.39	15130	20240909	9.39	40750	-59.39	20240227	15130	9.39	20240909	40750	-59.39	20240227	15130	9.39	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
28	20241028	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16080	330	2	2.10	121547220	7602	44.26	15750	16100	15750	20450	11030	15750	15988.88	0.00	0	2572	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1506	44.54	2.33	12	0.08	361.00	6887.00	40750	20240227	-60.54	15130	20240909	6.28	40750	-60.54	20240227	15130	6.28	20240909	40750	-60.54	20240227	15130	6.28	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
29	20241028	121219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	350	2	2.22	113579380	7106	41.38	15750	16100	15750	20450	11030	15750	15983.62	0.00	0	2244	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1508	44.60	2.34	12	0.08	361.00	6887.00	40750	20240227	-60.49	15130	20240909	6.41	40750	-60.49	20240227	15130	6.41	20240909	40750	-60.49	20240227	15130	6.41	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
30	20241028	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15980	230	2	1.46	79874280	5003	29.13	15750	16080	15750	20450	11030	15750	15965.32	0.00	0	659	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1497	44.27	2.32	12	0.05	361.00	6887.00	40750	20240227	-60.79	15130	20240909	5.62	40750	-60.79	20240227	15130	5.62	20240909	40750	-60.79	20240227	15130	5.62	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
31	20241028	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	300	2	1.90	64833770	4061	23.65	15750	16080	15750	20450	11030	15750	15965.03	0.00	0	1311	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1503	44.46	2.33	12	0.04	361.00	6887.00	40750	20240227	-60.61	15130	20240909	6.08	40750	-60.61	20240227	15130	6.08	20240909	40750	-60.61	20240227	15130	6.08	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
32	20241028	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	70	2	0.44	5169760	327	1.90	15750	15950	15750	20450	11030	15750	15809.85	0.00	0	-47	16183	15966	15783	15566	15383	15875	15475	47	4700	500	11020	10	1	9366542	1482	43.82	2.30	12	0.00	361.00	6887.00	40750	20240227	-61.18	15130	20240909	4.56	40750	-61.18	20240227	15130	4.56	20240909	40750	-61.18	20240227	15130	4.56	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
33	20241025	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-100	5	-0.63	268979820	17118	76.30	15900	16000	15600	20600	11100	15850	15713.27	0.00	0	4721	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1475	43.63	2.29	12	0.18	361.00	6887.00	40750	20240227	-61.35	15130	20240909	4.10	40750	-61.35	20240227	15130	4.10	20240909	40750	-61.35	20240227	15130	4.10	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
34	20241025	151221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	-120	5	-0.76	261007630	16612	74.05	15900	16000	15600	20600	11100	15850	15711.99	0.00	0	4418	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1473	43.57	2.28	12	0.18	361.00	6887.00	40750	20240227	-61.40	15130	20240909	3.97	40750	-61.40	20240227	15130	3.97	20240909	40750	-61.40	20240227	15130	3.97	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
35	20241025	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15700	-150	5	-0.95	212154590	13490	60.13	15900	16000	15600	20600	11100	15850	15726.80	0.00	0	3104	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1471	43.49	2.28	12	0.14	361.00	6887.00	40750	20240227	-61.47	15130	20240909	3.77	40750	-61.47	20240227	15130	3.77	20240909	40750	-61.47	20240227	15130	3.77	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
36	20241025	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	-90	5	-0.57	159500130	10126	45.14	15900	16000	15640	20600	11100	15850	15751.54	0.00	0	2509	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1476	43.66	2.29	12	0.11	361.00	6887.00	40750	20240227	-61.33	15130	20240909	4.16	40750	-61.33	20240227	15130	4.16	20240909	40750	-61.33	20240227	15130	4.16	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
37	20241025	121222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	0	3	0.00	150636230	9562	42.62	15900	16000	15640	20600	11100	15850	15753.63	0.00	0	2354	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1485	43.91	2.30	12	0.10	361.00	6887.00	40750	20240227	-61.10	15130	20240909	4.76	40750	-61.10	20240227	15130	4.76	20240909	40750	-61.10	20240227	15130	4.76	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
38	20241025	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	-190	5	-1.20	110271240	6994	31.18	15900	16000	15660	20600	11100	15850	15766.55	0.00	0	742	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1467	43.38	2.27	12	0.07	361.00	6887.00	40750	20240227	-61.57	15130	20240909	3.50	40750	-61.57	20240227	15130	3.50	20240909	40750	-61.57	20240227	15130	3.50	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
39	20241025	101216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15750	-100	5	-0.63	76933850	4872	21.72	15900	16000	15660	20600	11100	15850	15791.02	0.00	0	-171	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1475	43.63	2.29	12	0.05	361.00	6887.00	40750	20240227	-61.35	15130	20240909	4.10	40750	-61.35	20240227	15130	4.10	20240909	40750	-61.35	20240227	15130	4.10	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
40	20241025	091220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	50	2	0.32	14528590	912	4.07	15900	16000	15900	20600	11100	15850	15930.47	0.00	0	209	16603	16226	15973	15596	15343	16100	15470	47	4750	500	11090	10	1	9366542	1489	44.04	2.31	12	0.01	361.00	6887.00	40750	20240227	-60.98	15130	20240909	5.09	40750	-60.98	20240227	15130	5.09	20240909	40750	-60.98	20240227	15130	5.09	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
41	20241024	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15850	-530	5	-3.24	350754640	22038	81.08	16020	16350	15720	21250	11470	16380	15915.96	0.00	0	-5019	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1485	43.91	2.30	12	0.24	361.00	6887.00	40750	20240227	-61.10	15130	20240909	4.76	40750	-61.10	20240227	15130	4.76	20240909	40750	-61.10	20240227	15130	4.76	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
42	20241024	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	-480	5	-2.93	326577400	20513	75.47	16020	16350	15720	21250	11470	16380	15920.51	0.00	0	-4467	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1489	44.04	2.31	12	0.22	361.00	6887.00	40750	20240227	-60.98	15130	20240909	5.09	40750	-60.98	20240227	15130	5.09	20240909	40750	-60.98	20240227	15130	5.09	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
43	20241024	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-430	5	-2.63	218666880	13691	50.37	16020	16350	15840	21250	11470	16380	15971.58	0.00	0	-2436	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1494	44.18	2.32	12	0.15	361.00	6887.00	40750	20240227	-60.86	15130	20240909	5.42	40750	-60.86	20240227	15130	5.42	20240909	40750	-60.86	20240227	15130	5.42	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
44	20241024	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-380	5	-2.32	204107150	12779	47.02	16020	16350	15840	21250	11470	16380	15972.08	0.00	0	-2310	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1499	44.32	2.32	12	0.14	361.00	6887.00	40750	20240227	-60.74	15130	20240909	5.75	40750	-60.74	20240227	15130	5.75	20240909	40750	-60.74	20240227	15130	5.75	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
45	20241024	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-240	5	-1.47	192106640	12030	44.26	16020	16350	15840	21250	11470	16380	15968.96	0.00	0	-2381	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1512	44.71	2.34	12	0.13	361.00	6887.00	40750	20240227	-60.39	15130	20240909	6.68	40750	-60.39	20240227	15130	6.68	20240909	40750	-60.39	20240227	15130	6.68	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
46	20241024	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	-240	5	-1.47	188291410	11793	43.39	16020	16350	15840	21250	11470	16380	15966.37	0.00	0	-2259	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1512	44.71	2.34	12	0.13	361.00	6887.00	40750	20240227	-60.39	15130	20240909	6.68	40750	-60.39	20240227	15130	6.68	20240909	40750	-60.39	20240227	15130	6.68	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
47	20241024	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-360	5	-2.20	152318460	9542	35.11	16020	16350	15840	21250	11470	16380	15962.95	0.00	0	-2854	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1501	44.38	2.33	12	0.10	361.00	6887.00	40750	20240227	-60.69	15130	20240909	5.88	40750	-60.69	20240227	15130	5.88	20240909	40750	-60.69	20240227	15130	5.88	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
48	20241024	091230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16060	-320	5	-1.95	45642430	2848	10.48	16020	16350	15980	21250	11470	16380	16026.13	0.00	0	-192	17180	16780	16350	15950	15520	16980	16150	47	4870	500	11460	10	1	9366542	1504	44.49	2.33	12	0.03	361.00	6887.00	40750	20240227	-60.59	15130	20240909	6.15	40750	-60.59	20240227	15130	6.15	20240909	40750	-60.59	20240227	15130	6.15	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
49	20241023	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16380	100	2	0.61	442868390	27143	97.23	16120	16750	15920	21150	11400	16280	16315.85	0.00	0	7581	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1534	45.37	2.38	12	0.29	361.00	6887.00	40750	20240227	-59.80	15130	20240909	8.26	40750	-59.80	20240227	15130	8.26	20240909	40750	-59.80	20240227	15130	8.26	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
50	20241023	151225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16450	170	2	1.04	414000120	25387	90.94	16120	16750	15920	21150	11400	16280	16307.56	0.00	0	6929	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1541	45.57	2.39	12	0.27	361.00	6887.00	40750	20240227	-59.63	15130	20240909	8.72	40750	-59.63	20240227	15130	8.72	20240909	40750	-59.63	20240227	15130	8.72	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
51	20241023	141232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16670	390	2	2.40	343352100	21112	75.63	16120	16750	15920	21150	11400	16280	16263.36	0.00	0	4826	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1561	46.18	2.42	12	0.23	361.00	6887.00	40750	20240227	-59.09	15130	20240909	10.18	40750	-59.09	20240227	15130	10.18	20240909	40750	-59.09	20240227	15130	10.18	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
52	20241023	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16390	110	2	0.68	256998000	15915	57.01	16120	16550	15920	21150	11400	16280	16148.16	0.00	0	3226	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1535	45.40	2.38	12	0.17	361.00	6887.00	40750	20240227	-59.78	15130	20240909	8.33	40750	-59.78	20240227	15130	8.33	20240909	40750	-59.78	20240227	15130	8.33	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
53	20241023	121208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16330	50	2	0.31	248350490	15386	55.12	16120	16550	15920	21150	11400	16280	16141.33	0.00	0	3021	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1530	45.24	2.37	12	0.16	361.00	6887.00	40750	20240227	-59.93	15130	20240909	7.93	40750	-59.93	20240227	15130	7.93	20240909	40750	-59.93	20240227	15130	7.93	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
54	20241023	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	-70	5	-0.43	178239470	11093	39.74	16120	16300	15920	21150	11400	16280	16067.74	0.00	0	924	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1518	44.90	2.35	12	0.12	361.00	6887.00	40750	20240227	-60.22	15130	20240909	7.14	40750	-60.22	20240227	15130	7.14	20240909	40750	-60.22	20240227	15130	7.14	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
55	20241023	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-230	5	-1.41	106601490	6617	23.70	16120	16300	15920	21150	11400	16280	16110.24	0.00	0	720	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1503	44.46	2.33	12	0.07	361.00	6887.00	40750	20240227	-60.61	15130	20240909	6.08	40750	-60.61	20240227	15130	6.08	20240909	40750	-60.61	20240227	15130	6.08	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
56	20241023	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	10	2	0.06	12948110	801	2.87	16120	16300	16120	21150	11400	16280	16164.93	0.00	0	-44	17313	16796	16453	15936	15593	16625	15765	47	4870	500	11390	10	1	9366542	1526	45.12	2.37	12	0.01	361.00	6887.00	40750	20240227	-60.02	15130	20240909	7.67	40750	-60.02	20240227	15130	7.67	20240909	40750	-60.02	20240227	15130	7.67	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
57	20241022	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16280	-500	5	-2.98	454130500	27787	114.95	16700	16970	16110	21800	11750	16780	16343.28	0.00	0	2509	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1525	45.10	2.36	12	0.30	361.00	6887.00	40750	20240227	-60.05	15130	20240909	7.60	40750	-60.05	20240227	15130	7.60	20240909	40750	-60.05	20240227	15130	7.60	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
58	20241022	151206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-490	5	-2.92	444100510	27170	112.39	16700	16970	16110	21800	11750	16780	16345.25	0.00	0	2540	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1526	45.12	2.37	12	0.29	361.00	6887.00	40750	20240227	-60.02	15130	20240909	7.67	40750	-60.02	20240227	15130	7.67	20240909	40750	-60.02	20240227	15130	7.67	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
59	20241022	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	-380	5	-2.26	398269340	24358	100.76	16700	16970	16110	21800	11750	16780	16350.66	0.00	0	3128	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1536	45.43	2.38	12	0.26	361.00	6887.00	40750	20240227	-59.75	15130	20240909	8.39	40750	-59.75	20240227	15130	8.39	20240909	40750	-59.75	20240227	15130	8.39	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
60	20241022	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-530	5	-3.16	289833130	17712	73.27	16700	16970	16110	21800	11750	16780	16363.66	0.00	0	-1762	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1522	45.01	2.36	12	0.19	361.00	6887.00	40750	20240227	-60.12	15130	20240909	7.40	40750	-60.12	20240227	15130	7.40	20240909	40750	-60.12	20240227	15130	7.40	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
61	20241022	121201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16240	-540	5	-3.22	279175050	17055	70.55	16700	16970	16110	21800	11750	16780	16369.10	0.00	0	-1702	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1521	44.99	2.36	12	0.18	361.00	6887.00	40750	20240227	-60.15	15130	20240909	7.34	40750	-60.15	20240227	15130	7.34	20240909	40750	-60.15	20240227	15130	7.34	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
62	20241022	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16290	-490	5	-2.92	187967650	11425	47.26	16700	16970	16220	21800	11750	16780	16452.31	0.00	0	-2424	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1526	45.12	2.37	12	0.12	361.00	6887.00	40750	20240227	-60.02	15130	20240909	7.67	40750	-60.02	20240227	15130	7.67	20240909	40750	-60.02	20240227	15130	7.67	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
63	20241022	101200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16470	-310	5	-1.85	108551810	6565	27.16	16700	16970	16320	21800	11750	16780	16534.93	0.00	0	-3325	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1543	45.62	2.39	12	0.07	361.00	6887.00	40750	20240227	-59.58	15130	20240909	8.86	40750	-59.58	20240227	15130	8.86	20240909	40750	-59.58	20240227	15130	8.86	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
64	20241022	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16560	-220	5	-1.31	33703460	2020	8.36	16700	16970	16560	21800	11750	16780	16684.88	0.00	0	-613	17366	17072	16866	16572	16366	16970	16470	47	5020	500	11740	10	1	9366542	1551	45.87	2.40	12	0.02	361.00	6887.00	40750	20240227	-59.36	15130	20240909	9.45	40750	-59.36	20240227	15130	9.45	20240909	40750	-59.36	20240227	15130	9.45	20240909	2.00	N	322310	500	46 억		0	N	N	0	N	00	N
65	20241021	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16780	-120	5	-0.71	405996620	24092	74.33	16900	17160	16660	21950	11830	16900	16851.92	0.00	0	4589	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1572	46.48	2.44	12	0.26	361.00	6887.00	40750	20240227	-58.82	15130	20240909	10.91	40750	-58.82	20240227	15130	10.91	20240909	40750	-58.82	20240227	15130	10.91	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
66	20241021	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	-160	5	-0.95	393593270	23352	72.05	16900	17160	16660	21950	11830	16900	16854.80	0.00	0	4642	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1568	46.37	2.43	12	0.25	361.00	6887.00	40750	20240227	-58.92	15130	20240909	10.64	40750	-58.92	20240227	15130	10.64	20240909	40750	-58.92	20240227	15130	10.64	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
67	20241021	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16860	-40	5	-0.24	321092450	19022	58.69	16900	17160	16660	21950	11830	16900	16880.06	0.00	0	2817	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1579	46.70	2.45	12	0.20	361.00	6887.00	40750	20240227	-58.63	15130	20240909	11.43	40750	-58.63	20240227	15130	11.43	20240909	40750	-58.63	20240227	15130	11.43	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
68	20241021	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	60	2	0.36	220689050	13055	40.28	16900	17160	16660	21950	11830	16900	16904.56	0.00	0	2428	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1589	46.98	2.46	12	0.14	361.00	6887.00	40750	20240227	-58.38	15130	20240909	12.10	40750	-58.38	20240227	15130	12.10	20240909	40750	-58.38	20240227	15130	12.10	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
69	20241021	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16990	90	2	0.53	192148050	11374	35.09	16900	17160	16660	21950	11830	16900	16893.62	0.00	0	2471	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1591	47.06	2.47	12	0.12	361.00	6887.00	40750	20240227	-58.31	15130	20240909	12.29	40750	-58.31	20240227	15130	12.29	20240909	40750	-58.31	20240227	15130	12.29	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
70	20241021	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16980	80	2	0.47	182941300	10831	33.42	16900	17160	16660	21950	11830	16900	16890.53	0.00	0	2098	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1590	47.04	2.47	12	0.12	361.00	6887.00	40750	20240227	-58.33	15130	20240909	12.23	40750	-58.33	20240227	15130	12.23	20240909	40750	-58.33	20240227	15130	12.23	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
71	20241021	101153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	130	2	0.77	109766360	6541	20.18	16900	17070	16660	21950	11830	16900	16781.28	0.00	0	1734	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1595	47.17	2.47	12	0.07	361.00	6887.00	40750	20240227	-58.21	15130	20240909	12.56	40750	-58.21	20240227	15130	12.56	20240909	40750	-58.21	20240227	15130	12.56	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
72	20241021	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	-140	5	-0.83	19008660	1130	3.49	16900	16920	16690	21950	11830	16900	16821.82	0.00	0	-558	17773	17336	17103	16666	16433	17220	16550	47	5050	500	11830	10	1	9366542	1570	46.43	2.43	12	0.01	361.00	6887.00	40750	20240227	-58.87	15130	20240909	10.77	40750	-58.87	20240227	15130	10.77	20240909	40750	-58.87	20240227	15130	10.77	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
73	20241018	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16900	-630	5	-3.59	549090310	32240	23.59	17540	17540	16870	22750	12280	17530	17031.48	0.00	0	-11528	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1583	46.81	2.45	12	0.34	361.00	6887.00	40750	20240227	-58.53	15130	20240909	11.70	40750	-58.53	20240227	15130	11.70	20240909	40750	-58.53	20240227	15130	11.70	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
74	20241018	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-650	5	-3.71	535202040	31418	22.99	17540	17540	16870	22750	12280	17530	17034.89	0.00	0	-11453	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1581	46.76	2.45	12	0.34	361.00	6887.00	40750	20240227	-58.58	15130	20240909	11.57	40750	-58.58	20240227	15130	11.57	20240909	40750	-58.58	20240227	15130	11.57	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
75	20241018	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16930	-600	5	-3.42	475082490	27861	20.39	17540	17540	16900	22750	12280	17530	17051.88	0.00	0	-10414	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1586	46.90	2.46	12	0.30	361.00	6887.00	40750	20240227	-58.45	15130	20240909	11.90	40750	-58.45	20240227	15130	11.90	20240909	40750	-58.45	20240227	15130	11.90	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
76	20241018	131203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-570	5	-3.25	436836680	25603	18.73	17540	17540	16900	22750	12280	17530	17061.93	0.00	0	-9953	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1589	46.98	2.46	12	0.27	361.00	6887.00	40750	20240227	-58.38	15130	20240909	12.10	40750	-58.38	20240227	15130	12.10	20240909	40750	-58.38	20240227	15130	12.10	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
77	20241018	121215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-570	5	-3.25	402189200	23557	17.24	17540	17540	16900	22750	12280	17530	17073.02	0.00	0	-9204	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1589	46.98	2.46	12	0.25	361.00	6887.00	40750	20240227	-58.38	15130	20240909	12.10	40750	-58.38	20240227	15130	12.10	20240909	40750	-58.38	20240227	15130	12.10	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
78	20241018	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16970	-560	5	-3.19	330449130	19321	14.14	17540	17540	16950	22750	12280	17530	17103.11	0.00	0	-7431	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1590	47.01	2.46	12	0.21	361.00	6887.00	40750	20240227	-58.36	15130	20240909	12.16	40750	-58.36	20240227	15130	12.16	20240909	40750	-58.36	20240227	15130	12.16	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
79	20241018	101157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17050	-480	5	-2.74	259138330	15122	11.07	17540	17540	16950	22750	12280	17530	17136.51	0.00	0	-4832	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1597	47.23	2.48	12	0.16	361.00	6887.00	40750	20240227	-58.16	15130	20240909	12.69	40750	-58.16	20240227	15130	12.69	20240909	40750	-58.16	20240227	15130	12.69	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
80	20241018	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17220	-310	5	-1.77	76475670	4398	3.22	17540	17540	17220	22750	12280	17530	17388.74	0.00	0	-2131	20210	18870	17910	16570	15610	19540	17240	47	5220	500	12270	10	1	9366542	1613	47.70	2.50	12	0.05	361.00	6887.00	40750	20240227	-57.74	15130	20240909	13.81	40750	-57.74	20240227	15130	13.81	20240909	40750	-57.74	20240227	15130	13.81	20240909	1.99	N	322310	500	46 억		0	N	N	0	N	00	N
81	20241017	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17530	490	2	2.88	2430197670	135629	393.61	17280	19250	16950	22150	11930	17040	17918.06	0.00	0	-134	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1642	48.56	2.55	12	1.45	361.00	6887.00	40750	20240227	-56.98	15130	20240909	15.86	40750	-56.98	20240227	15130	15.86	20240909	40750	-56.98	20240227	15130	15.86	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
82	20241017	151155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	420	2	2.46	2341554610	130567	378.92	17280	19250	16950	22150	11930	17040	17933.74	0.00	0	-1918	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1635	48.37	2.54	12	1.39	361.00	6887.00	40750	20240227	-57.15	15130	20240909	15.40	40750	-57.15	20240227	15130	15.40	20240909	40750	-57.15	20240227	15130	15.40	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
83	20241017	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17710	670	2	3.93	1994759300	110715	321.30	17280	19250	16950	22150	11930	17040	18017.06	0.00	0	-1074	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1659	49.06	2.57	12	1.18	361.00	6887.00	40750	20240227	-56.54	15130	20240909	17.05	40750	-56.54	20240227	15130	17.05	20240909	40750	-56.54	20240227	15130	17.05	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
84	20241017	131153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17550	510	2	2.99	375650650	21684	62.93	17280	17790	16950	22150	11930	17040	17323.86	0.00	0	786	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1644	48.61	2.55	12	0.23	361.00	6887.00	40750	20240227	-56.93	15130	20240909	15.99	40750	-56.93	20240227	15130	15.99	20240909	40750	-56.93	20240227	15130	15.99	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
85	20241017	121200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	460	2	2.70	226592940	13190	38.28	17280	17580	16950	22150	11930	17040	17179.15	0.00	0	-3079	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1639	48.48	2.54	12	0.14	361.00	6887.00	40750	20240227	-57.06	15130	20240909	15.66	40750	-57.06	20240227	15130	15.66	20240909	40750	-57.06	20240227	15130	15.66	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
86	20241017	111158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	50	2	0.29	137187690	8024	23.29	17280	17310	16950	22150	11930	17040	17097.17	0.00	0	-2685	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1601	47.34	2.48	12	0.09	361.00	6887.00	40750	20240227	-58.06	15130	20240909	12.95	40750	-58.06	20240227	15130	12.95	20240909	40750	-58.06	20240227	15130	12.95	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
87	20241017	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	-10	5	-0.06	101231220	5909	17.15	17280	17310	17000	22150	11930	17040	17131.70	0.00	0	-1124	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1595	47.17	2.47	12	0.06	361.00	6887.00	40750	20240227	-58.21	15130	20240909	12.56	40750	-58.21	20240227	15130	12.56	20240909	40750	-58.21	20240227	15130	12.56	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
88	20241017	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17200	160	2	0.94	15027830	871	2.53	17280	17310	17140	22150	11930	17040	17253.54	0.00	0	-127	17853	17446	17243	16836	16633	17345	16735	47	5110	500	11920	10	1	9366542	1611	47.65	2.50	12	0.01	361.00	6887.00	40750	20240227	-57.79	15130	20240909	13.68	40750	-57.79	20240227	15130	13.68	20240909	40750	-57.79	20240227	15130	13.68	20240909	1.94	N	322310	500	46 억		0	N	N	2180	N	00	N
89	20241016	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17040	-680	5	-3.84	592235730	34364	36.31	17590	17650	17040	23000	12410	17720	17232.64	0.00	0	-4910	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1596	47.20	2.47	12	0.37	361.00	6887.00	40750	20240227	-58.18	15130	20240909	12.62	40750	-58.18	20240227	15130	12.62	20240909	40750	-58.18	20240227	15130	12.62	20240909	1.96	N	322310	500	46 억		0	N	N	2180	N	00	N
90	20241016	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17150	-570	5	-3.22	534911580	31005	32.76	17590	17650	17050	23000	12410	17720	17250.73	0.00	0	-5195	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1606	47.51	2.49	12	0.33	361.00	6887.00	40750	20240227	-57.91	15130	20240909	13.35	40750	-57.91	20240227	15130	13.35	20240909	40750	-57.91	20240227	15130	13.35	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
91	20241016	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17230	-490	5	-2.77	471806050	27330	28.88	17590	17650	17050	23000	12410	17720	17261.42	0.00	0	-5505	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1614	47.73	2.50	12	0.29	361.00	6887.00	40750	20240227	-57.72	15130	20240909	13.88	40750	-57.72	20240227	15130	13.88	20240909	40750	-57.72	20240227	15130	13.88	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
92	20241016	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	-380	5	-2.14	428270940	24808	26.21	17590	17650	17050	23000	12410	17720	17261.35	0.00	0	-5244	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1624	48.03	2.52	12	0.26	361.00	6887.00	40750	20240227	-57.45	15130	20240909	14.61	40750	-57.45	20240227	15130	14.61	20240909	40750	-57.45	20240227	15130	14.61	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
93	20241016	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17380	-340	5	-1.92	387614030	22461	23.73	17590	17650	17050	23000	12410	17720	17254.88	0.00	0	-5556	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1628	48.14	2.52	12	0.24	361.00	6887.00	40750	20240227	-57.35	15130	20240909	14.87	40750	-57.35	20240227	15130	14.87	20240909	40750	-57.35	20240227	15130	14.87	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
94	20241016	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17340	-380	5	-2.14	362767280	21020	22.21	17590	17650	17050	23000	12410	17720	17255.72	0.00	0	-5476	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1624	48.03	2.52	12	0.22	361.00	6887.00	40750	20240227	-57.45	15130	20240909	14.61	40750	-57.45	20240227	15130	14.61	20240909	40750	-57.45	20240227	15130	14.61	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
95	20241016	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-550	5	-3.10	246192870	14264	15.07	17590	17590	17100	23000	12410	17720	17256.09	0.00	0	-3308	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1608	47.56	2.49	12	0.15	361.00	6887.00	40750	20240227	-57.87	15130	20240909	13.48	40750	-57.87	20240227	15130	13.48	20240909	40750	-57.87	20240227	15130	13.48	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
96	20241016	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17330	-390	5	-2.20	70873180	4074	4.30	17590	17590	17320	23000	12410	17720	17387.31	0.00	0	173	19886	18802	18206	17122	16526	18505	16825	47	5280	500	12400	10	1	9366542	1623	48.01	2.52	12	0.04	361.00	6887.00	40750	20240227	-57.47	15130	20240909	14.54	40750	-57.47	20240227	15130	14.54	20240909	40750	-57.47	20240227	15130	14.54	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
97	20241015	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	120	2	0.68	1729462480	94406	474.71	18040	19290	17610	22850	12320	17600	18319.42	0.00	0	-4862	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1660	49.09	2.57	12	1.01	361.00	6887.00	40750	20240227	-56.52	15130	20240909	17.12	40750	-56.52	20240227	15130	17.12	20240909	40750	-56.52	20240227	15130	17.12	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
98	20241015	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	10	2	0.06	1711074300	93366	469.48	18040	19290	17610	22850	12320	17600	18326.52	0.00	0	-5225	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1649	48.78	2.56	12	1.00	361.00	6887.00	40750	20240227	-56.79	15130	20240909	16.39	40750	-56.79	20240227	15130	16.39	20240909	40750	-56.79	20240227	15130	16.39	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
99	20241015	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17750	150	2	0.85	1600640270	87118	438.07	18040	19290	17650	22850	12320	17600	18373.24	0.00	0	-5318	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1663	49.17	2.58	12	0.93	361.00	6887.00	40750	20240227	-56.44	15130	20240909	17.32	40750	-56.44	20240227	15130	17.32	20240909	40750	-56.44	20240227	15130	17.32	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
100	20241015	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	250	2	1.42	1522115010	82707	415.88	18040	19290	17650	22850	12320	17600	18403.70	0.00	0	-4857	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1672	49.45	2.59	12	0.88	361.00	6887.00	40750	20240227	-56.20	15130	20240909	17.98	40750	-56.20	20240227	15130	17.98	20240909	40750	-56.20	20240227	15130	17.98	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
101	20241015	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	300	2	1.70	1470022680	79778	401.16	18040	19290	17650	22850	12320	17600	18426.42	0.00	0	-3757	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1677	49.58	2.60	12	0.85	361.00	6887.00	40750	20240227	-56.07	15130	20240909	18.31	40750	-56.07	20240227	15130	18.31	20240909	40750	-56.07	20240227	15130	18.31	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
102	20241015	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	200	2	1.14	1419621800	76945	386.91	18040	19290	17650	22850	12320	17600	18449.83	0.00	0	-2407	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1667	49.31	2.58	12	0.82	361.00	6887.00	40750	20240227	-56.32	15130	20240909	17.65	40750	-56.32	20240227	15130	17.65	20240909	40750	-56.32	20240227	15130	17.65	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
103	20241015	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	250	2	1.42	1200957740	64621	324.94	18040	19290	17800	22850	12320	17600	18584.64	0.00	0	742	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1672	49.45	2.59	12	0.69	361.00	6887.00	40750	20240227	-56.20	15130	20240909	17.98	40750	-56.20	20240227	15130	17.98	20240909	40750	-56.20	20240227	15130	17.98	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
104	20241015	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	1030	2	5.85	755479960	40174	202.01	18040	19290	18040	22850	12320	17600	18805.20	0.00	0	10871	18366	17982	17706	17322	17046	18175	17515	47	5250	500	12320	10	1	9366542	1745	51.61	2.71	12	0.43	361.00	6887.00	40750	20240227	-54.28	15130	20240909	23.13	40750	-54.28	20240227	15130	23.13	20240909	40750	-54.28	20240227	15130	23.13	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
105	20241014	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	0	3	0.00	350686990	19827	73.25	17430	18090	17430	22850	12320	17600	17687.87	0.00	0	1528	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1649	48.75	2.56	12	0.21	361.00	6887.00	40750	20240227	-56.81	15130	20240909	16.33	40750	-56.81	20240227	15130	16.33	20240909	40750	-56.81	20240227	15130	16.33	20240909	1.96	N	322310	500	46 억		0	N	N	17	N	00	N
106	20241014	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17740	140	2	0.80	327781150	18527	68.45	17430	18090	17430	22850	12320	17600	17692.08	0.00	0	1616	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1662	49.14	2.58	12	0.20	361.00	6887.00	40750	20240227	-56.47	15130	20240909	17.25	40750	-56.47	20240227	15130	17.25	20240909	40750	-56.47	20240227	15130	17.25	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
107	20241014	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17770	170	2	0.97	307242160	17364	64.15	17430	18090	17430	22850	12320	17600	17694.20	0.00	0	1147	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1664	49.22	2.58	12	0.19	361.00	6887.00	40750	20240227	-56.39	15130	20240909	17.45	40750	-56.39	20240227	15130	17.45	20240909	40750	-56.39	20240227	15130	17.45	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
108	20241014	131126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	60	2	0.34	226834580	12807	47.31	17430	18090	17430	22850	12320	17600	17711.77	0.00	0	283	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1654	48.92	2.56	12	0.14	361.00	6887.00	40750	20240227	-56.66	15130	20240909	16.72	40750	-56.66	20240227	15130	16.72	20240909	40750	-56.66	20240227	15130	16.72	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
109	20241014	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	0	3	0.00	207671200	11723	43.31	17430	18090	17430	22850	12320	17600	17714.85	0.00	0	-186	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1649	48.75	2.56	12	0.13	361.00	6887.00	40750	20240227	-56.81	15130	20240909	16.33	40750	-56.81	20240227	15130	16.33	20240909	40750	-56.81	20240227	15130	16.33	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
110	20241014	111117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	100	2	0.57	176946250	9977	36.86	17430	18090	17430	22850	12320	17600	17735.42	0.00	0	170	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1658	49.03	2.57	12	0.11	361.00	6887.00	40750	20240227	-56.56	15130	20240909	16.99	40750	-56.56	20240227	15130	16.99	20240909	40750	-56.56	20240227	15130	16.99	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
111	20241014	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	230	2	1.31	126862550	7150	26.41	17430	18090	17430	22850	12320	17600	17743.01	0.00	0	2215	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1670	49.39	2.59	12	0.08	361.00	6887.00	40750	20240227	-56.25	15130	20240909	17.85	40750	-56.25	20240227	15130	17.85	20240909	40750	-56.25	20240227	15130	17.85	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
112	20241014	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17860	260	2	1.48	69997710	3980	14.70	17430	17860	17430	22850	12320	17600	17587.36	0.00	0	1408	18113	17856	17583	17326	17053	17985	17455	47	5250	500	12320	10	1	9366542	1673	49.47	2.59	12	0.04	361.00	6887.00	40750	20240227	-56.17	15130	20240909	18.04	40750	-56.17	20240227	15130	18.04	20240909	40750	-56.17	20240227	15130	18.04	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
113	20241011	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17600	290	2	1.68	475277100	27065	166.81	17310	17840	17310	22500	12120	17310	17560.57	0.00	0	13437	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1649	48.75	2.56	12	0.29	361.00	6887.00	40750	20240227	-56.81	15130	20240909	16.33	40750	-56.81	20240227	15130	16.33	20240909	40750	-56.81	20240227	15130	16.33	20240909	1.96	N	322310	500	46 억		0	N	N	3768	N	00	N
114	20241011	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17570	260	2	1.50	346070440	19719	121.53	17310	17840	17310	22500	12120	17310	17550.10	0.00	0	7673	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1646	48.67	2.55	12	0.21	361.00	6887.00	40750	20240227	-56.88	15130	20240909	16.13	40750	-56.88	20240227	15130	16.13	20240909	40750	-56.88	20240227	15130	16.13	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
115	20241011	141119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17490	180	2	1.04	178125610	10138	62.48	17310	17840	17310	22500	12120	17310	17570.09	0.00	0	1630	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1638	48.45	2.54	12	0.11	361.00	6887.00	40750	20240227	-57.08	15130	20240909	15.60	40750	-57.08	20240227	15130	15.60	20240909	40750	-57.08	20240227	15130	15.60	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
116	20241011	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17640	330	2	1.91	140860770	8018	49.42	17310	17840	17310	22500	12120	17310	17568.07	0.00	0	2626	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1652	48.86	2.56	12	0.09	361.00	6887.00	40750	20240227	-56.71	15130	20240909	16.59	40750	-56.71	20240227	15130	16.59	20240909	40750	-56.71	20240227	15130	16.59	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
117	20241011	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	420	2	2.43	135881130	7737	47.69	17310	17840	17310	22500	12120	17310	17562.51	0.00	0	2500	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1661	49.11	2.57	12	0.08	361.00	6887.00	40750	20240227	-56.49	15130	20240909	17.18	40750	-56.49	20240227	15130	17.18	20240909	40750	-56.49	20240227	15130	17.18	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
118	20241011	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	410	2	2.37	117950280	6727	41.46	17310	17840	17310	22500	12120	17310	17533.86	0.00	0	2721	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1660	49.09	2.57	12	0.07	361.00	6887.00	40750	20240227	-56.52	15130	20240909	17.12	40750	-56.52	20240227	15130	17.12	20240909	40750	-56.52	20240227	15130	17.12	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
119	20241011	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17320	10	2	0.06	33156420	1903	11.73	17310	17570	17310	22500	12120	17310	17423.24	0.00	0	-374	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1622	47.98	2.51	12	0.02	361.00	6887.00	40750	20240227	-57.50	15130	20240909	14.47	40750	-57.50	20240227	15130	14.47	20240909	40750	-57.50	20240227	15130	14.47	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
120	20241011	091118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17500	190	2	1.10	11212490	643	3.96	17310	17500	17310	22500	12120	17310	17437.78	0.00	0	470	18423	17866	17483	16926	16543	17675	16735	47	5190	500	12110	10	1	9366542	1639	48.48	2.54	12	0.01	361.00	6887.00	40750	20240227	-57.06	15130	20240909	15.66	40750	-57.06	20240227	15130	15.66	20240909	40750	-57.06	20240227	15130	15.66	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
121	20241010	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	-500	5	-2.81	283961440	16214	138.83	17840	18040	17100	23150	12470	17810	17513.35	0.00	0	-1250	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1621	47.95	2.51	12	0.17	361.00	6887.00	40750	20240227	-57.52	15130	20240909	14.41	40750	-57.52	20240227	15130	14.41	20240909	40750	-57.52	20240227	15130	14.41	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
122	20241010	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17410	-400	5	-2.25	278973740	15926	136.36	17840	18040	17100	23150	12470	17810	17516.87	0.00	0	-1180	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1631	48.23	2.53	12	0.17	361.00	6887.00	40750	20240227	-57.28	15130	20240909	15.07	40750	-57.28	20240227	15130	15.07	20240909	40750	-57.28	20240227	15130	15.07	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
123	20241010	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-390	5	-2.19	214124100	12192	104.39	17840	18040	17100	23150	12470	17810	17562.67	0.00	0	-269	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1632	48.25	2.53	12	0.13	361.00	6887.00	40750	20240227	-57.25	15130	20240909	15.14	40750	-57.25	20240227	15130	15.14	20240909	40750	-57.25	20240227	15130	15.14	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
124	20241010	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	-350	5	-1.97	195353860	11116	95.18	17840	18040	17100	23150	12470	17810	17574.11	0.00	0	24	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1635	48.37	2.54	12	0.12	361.00	6887.00	40750	20240227	-57.15	15130	20240909	15.40	40750	-57.15	20240227	15130	15.40	20240909	40750	-57.15	20240227	15130	15.40	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
125	20241010	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	-290	5	-1.63	179640090	10218	87.49	17840	18040	17100	23150	12470	17810	17580.75	0.00	0	381	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1641	48.53	2.54	12	0.11	361.00	6887.00	40750	20240227	-57.01	15130	20240909	15.80	40750	-57.01	20240227	15130	15.80	20240909	40750	-57.01	20240227	15130	15.80	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
126	20241010	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-360	5	-2.02	160826320	9142	78.28	17840	18040	17100	23150	12470	17810	17592.03	0.00	0	-179	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1634	48.34	2.53	12	0.10	361.00	6887.00	40750	20240227	-57.18	15130	20240909	15.33	40750	-57.18	20240227	15130	15.33	20240909	40750	-57.18	20240227	15130	15.33	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
127	20241010	101148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17470	-340	5	-1.91	99582820	5621	48.13	17840	18040	17100	23150	12470	17810	17716.21	0.00	0	-2585	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1636	48.39	2.54	12	0.06	361.00	6887.00	40750	20240227	-57.13	15130	20240909	15.47	40750	-57.13	20240227	15130	15.47	20240909	40750	-57.13	20240227	15130	15.47	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
128	20241010	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18030	220	2	1.24	29712100	1658	14.20	17840	18040	17840	23150	12470	17810	17920.45	0.00	0	-200	18563	18186	17913	17536	17263	18050	17400	47	5340	500	12460	10	1	9366542	1689	49.94	2.62	12	0.02	361.00	6887.00	40750	20240227	-55.75	15130	20240909	19.17	40750	-55.75	20240227	15130	19.17	20240909	40750	-55.75	20240227	15130	19.17	20240909	1.96	N	322310	500	46 억		0	N	N	0	N	00	N
129	20241008	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-230	5	-1.27	208591400	11672	68.63	18290	18290	17640	23450	12630	18040	17871.09	0.00	0	-3491	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1668	49.34	2.59	12	0.12	361.00	6887.00	40750	20240227	-56.29	15130	20240909	17.71	40750	-56.29	20240227	15130	17.71	20240909	40750	-56.29	20240227	15130	17.71	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
130	20241008	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17830	-210	5	-1.16	206774180	11570	68.03	18290	18290	17640	23450	12630	18040	17871.58	0.00	0	-3491	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1670	49.39	2.59	12	0.12	361.00	6887.00	40750	20240227	-56.25	15130	20240909	17.85	40750	-56.25	20240227	15130	17.85	20240909	40750	-56.25	20240227	15130	17.85	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
131	20241008	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17850	-190	5	-1.05	153872430	8594	50.53	18290	18290	17640	23450	12630	18040	17904.63	0.00	0	-3212	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1672	49.45	2.59	12	0.09	361.00	6887.00	40750	20240227	-56.20	15130	20240909	17.98	40750	-56.20	20240227	15130	17.98	20240909	40750	-56.20	20240227	15130	17.98	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
132	20241008	131143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17970	-70	5	-0.39	149685080	8359	49.15	18290	18290	17640	23450	12630	18040	17907.06	0.00	0	-3204	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1683	49.78	2.61	12	0.09	361.00	6887.00	40750	20240227	-55.90	15130	20240909	18.77	40750	-55.90	20240227	15130	18.77	20240909	40750	-55.90	20240227	15130	18.77	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
133	20241008	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17810	-230	5	-1.27	141215600	7884	46.36	18290	18290	17640	23450	12630	18040	17911.67	0.00	0	-3195	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1668	49.34	2.59	12	0.08	361.00	6887.00	40750	20240227	-56.29	15130	20240909	17.71	40750	-56.29	20240227	15130	17.71	20240909	40750	-56.29	20240227	15130	17.71	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
134	20241008	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17760	-280	5	-1.55	133811390	7466	43.90	18290	18290	17640	23450	12630	18040	17922.77	0.00	0	-3191	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1663	49.20	2.58	12	0.08	361.00	6887.00	40750	20240227	-56.42	15130	20240909	17.38	40750	-56.42	20240227	15130	17.38	20240909	40750	-56.42	20240227	15130	17.38	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
135	20241008	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17730	-310	5	-1.72	111911930	6229	36.63	18290	18290	17730	23450	12630	18040	17966.28	0.00	0	-2663	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1661	49.11	2.57	12	0.07	361.00	6887.00	40750	20240227	-56.49	15130	20240909	17.18	40750	-56.49	20240227	15130	17.18	20240909	40750	-56.49	20240227	15130	17.18	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
136	20241008	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18010	-30	5	-0.17	37369780	2060	12.11	18290	18290	17960	23450	12630	18040	18140.67	0.00	0	-652	18786	18412	17856	17482	16926	18600	17670	47	5410	500	12620	10	1	9366542	1687	49.89	2.62	12	0.02	361.00	6887.00	40750	20240227	-55.80	15130	20240909	19.04	40750	-55.80	20240227	15130	19.04	20240909	40750	-55.80	20240227	15130	19.04	20240909	1.95	N	322310	500	46 억		0	N	N	0	N	00	N
137	20241007	161159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18040	620	2	3.56	297769100	16672	187.01	17430	18230	17300	22600	12200	17420	17859.33	0.00	0	6801	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1690	49.97	2.62	12	0.18	361.00	6887.00	40750	20240227	-55.73	15130	20240909	19.23	40750	-55.73	20240227	15130	19.23	20240909	40750	-55.73	20240227	15130	19.23	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
138	20241007	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18060	640	2	3.67	292672710	16389	183.84	17430	18230	17300	22600	12200	17420	17857.87	0.00	0	6800	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1692	50.03	2.62	12	0.17	361.00	6887.00	40750	20240227	-55.68	15130	20240909	19.37	40750	-55.68	20240227	15130	19.37	20240909	40750	-55.68	20240227	15130	19.37	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
139	20241007	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	710	2	4.08	248433910	13918	156.12	17430	18230	17300	22600	12200	17420	17849.83	0.00	0	6747	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1698	50.22	2.63	12	0.15	361.00	6887.00	40750	20240227	-55.51	15130	20240909	19.83	40750	-55.51	20240227	15130	19.83	20240909	40750	-55.51	20240227	15130	19.83	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
140	20241007	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17900	480	2	2.76	137848090	7783	87.30	17430	17930	17300	22600	12200	17420	17711.43	0.00	0	2500	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1677	49.58	2.60	12	0.08	361.00	6887.00	40750	20240227	-56.07	15130	20240909	18.31	40750	-56.07	20240227	15130	18.31	20240909	40750	-56.07	20240227	15130	18.31	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
141	20241007	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17890	470	2	2.70	114642480	6485	72.74	17430	17930	17300	22600	12200	17420	17678.10	0.00	0	1667	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1676	49.56	2.60	12	0.07	361.00	6887.00	40750	20240227	-56.10	15130	20240909	18.24	40750	-56.10	20240227	15130	18.24	20240909	40750	-56.10	20240227	15130	18.24	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
142	20241007	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17840	420	2	2.41	91027880	5163	57.91	17430	17890	17300	22600	12200	17420	17630.81	0.00	0	950	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1671	49.42	2.59	12	0.06	361.00	6887.00	40750	20240227	-56.22	15130	20240909	17.91	40750	-56.22	20240227	15130	17.91	20240909	40750	-56.22	20240227	15130	17.91	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
143	20241007	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17800	380	2	2.18	51298510	2930	32.87	17430	17830	17300	22600	12200	17420	17508.02	0.00	0	210	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1667	49.31	2.58	12	0.03	361.00	6887.00	40750	20240227	-56.32	15130	20240909	17.65	40750	-56.32	20240227	15130	17.65	20240909	40750	-56.32	20240227	15130	17.65	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
144	20241007	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-20	5	-0.11	15363100	883	9.90	17430	17440	17300	22600	12200	17420	17398.75	0.00	0	-502	18273	17846	17573	17146	16873	18060	17360	47	5180	500	12190	10	1	9366542	1630	48.20	2.53	12	0.01	361.00	6887.00	40750	20240227	-57.30	15130	20240909	15.00	40750	-57.30	20240227	15130	15.00	20240909	40750	-57.30	20240227	15130	15.00	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
145	20241004	161012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17420	-20	5	-0.11	154217930	8791	67.58	17370	18000	17300	22650	12210	17440	17542.71	0.00	0	-2084	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1632	48.25	2.53	12	0.09	361.00	6887.00	40750	20240227	-57.25	15130	20240909	15.14	40750	-57.25	20240227	15130	15.14	20240909	40750	-57.25	20240227	15130	15.14	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
146	20241004	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17430	-10	5	-0.06	134840010	7678	59.03	17370	18000	17300	22650	12210	17440	17561.87	0.00	0	-1568	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1633	48.28	2.53	12	0.08	361.00	6887.00	40750	20240227	-57.23	15130	20240909	15.20	40750	-57.23	20240227	15130	15.20	20240909	40750	-57.23	20240227	15130	15.20	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
147	20241004	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17430	-10	5	-0.06	109392010	6216	47.79	17370	18000	17370	22650	12210	17440	17598.46	0.00	0	-960	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1633	48.28	2.53	12	0.07	361.00	6887.00	40750	20240227	-57.23	15130	20240909	15.20	40750	-57.23	20240227	15130	15.20	20240909	40750	-57.23	20240227	15130	15.20	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
148	20241004	131026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	70	2	0.40	100719500	5721	43.98	17370	18000	17370	22650	12210	17440	17605.23	0.00	0	-693	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1640	48.50	2.54	12	0.06	361.00	6887.00	40750	20240227	-57.03	15130	20240909	15.73	40750	-57.03	20240227	15130	15.73	20240909	40750	-57.03	20240227	15130	15.73	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
149	20241004	121023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	220	2	1.26	84374760	4792	36.84	17370	18000	17370	22650	12210	17440	17607.42	0.00	0	66	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1654	48.92	2.56	12	0.05	361.00	6887.00	40750	20240227	-56.66	15130	20240909	16.72	40750	-56.66	20240227	15130	16.72	20240909	40750	-56.66	20240227	15130	16.72	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
150	20241004	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	260	2	1.49	57929550	3297	25.35	17370	18000	17370	22650	12210	17440	17570.38	0.00	0	117	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1658	49.03	2.57	12	0.04	361.00	6887.00	40750	20240227	-56.56	15130	20240909	16.99	40750	-56.56	20240227	15130	16.99	20240909	40750	-56.56	20240227	15130	16.99	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
151	20241004	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	70	2	0.40	27833970	1589	12.22	17370	18000	17370	22650	12210	17440	17516.66	0.00	0	-896	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1640	48.50	2.54	12	0.02	361.00	6887.00	40750	20240227	-57.03	15130	20240909	15.73	40750	-57.03	20240227	15130	15.73	20240909	40750	-57.03	20240227	15130	15.73	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
152	20241004	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17700	260	2	1.49	2757750	156	1.20	17370	18000	17370	22650	12210	17440	17677.88	0.00	0	23	18240	17840	17370	16970	16500	17605	16735	47	5210	500	12200	10	1	9366542	1658	49.03	2.57	12	0.00	361.00	6887.00	40750	20240227	-56.56	15130	20240909	16.99	40750	-56.56	20240227	15130	16.99	20240909	40750	-56.56	20240227	15130	16.99	20240909	1.94	N	322310	500	46 억		0	N	N	0	N	00	N
153	20241002	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17440	-150	5	-0.85	222087990	12859	107.07	17450	17770	16900	22850	12320	17590	17270.44	0.00	0	87	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1634	48.31	2.53	12	0.14	361.00	6887.00	40750	20240227	-57.20	15130	20240909	15.27	40750	-57.20	20240227	15130	15.27	20240909	40750	-57.20	20240227	15130	15.27	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
154	20241002	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17400	-190	5	-1.08	212923700	12332	102.68	17450	17770	16900	22850	12320	17590	17265.95	0.00	0	73	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1630	48.20	2.53	12	0.13	361.00	6887.00	40750	20240227	-57.30	15130	20240909	15.00	40750	-57.30	20240227	15130	15.00	20240909	40750	-57.30	20240227	15130	15.00	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
155	20241002	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-80	5	-0.45	205548090	11909	99.16	17450	17770	16900	22850	12320	17590	17259.90	0.00	0	238	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1640	48.50	2.54	12	0.13	361.00	6887.00	40750	20240227	-57.03	15130	20240909	15.73	40750	-57.03	20240227	15130	15.73	20240909	40750	-57.03	20240227	15130	15.73	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
156	20241002	131015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17720	130	2	0.74	169965480	9887	82.32	17450	17770	16900	22850	12320	17590	17190.80	0.00	0	1815	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1660	49.09	2.57	12	0.11	361.00	6887.00	40750	20240227	-56.52	15130	20240909	17.12	40750	-56.52	20240227	15130	17.12	20240909	40750	-56.52	20240227	15130	17.12	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
157	20241002	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17580	-10	5	-0.06	156266310	9111	75.86	17450	17770	16900	22850	12320	17590	17151.39	0.00	0	1878	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1647	48.70	2.55	12	0.10	361.00	6887.00	40750	20240227	-56.86	15130	20240909	16.19	40750	-56.86	20240227	15130	16.19	20240909	40750	-56.86	20240227	15130	16.19	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
158	20241002	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17610	20	2	0.11	150205050	8765	72.98	17450	17770	16900	22850	12320	17590	17136.91	0.00	0	2152	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1649	48.78	2.56	12	0.09	361.00	6887.00	40750	20240227	-56.79	15130	20240909	16.39	40750	-56.79	20240227	15130	16.39	20240909	40750	-56.79	20240227	15130	16.39	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
159	20241002	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17310	-280	5	-1.59	120205150	7048	58.68	17450	17450	16900	22850	12320	17590	17055.21	0.00	0	1721	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1621	47.95	2.51	12	0.08	361.00	6887.00	40750	20240227	-57.52	15130	20240909	14.41	40750	-57.52	20240227	15130	14.41	20240909	40750	-57.52	20240227	15130	14.41	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N
160	20241002	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17030	-560	5	-3.18	37182180	2177	18.13	17450	17450	17020	22850	12320	17590	17079.55	0.00	0	53	18316	17952	17766	17402	17216	17860	17310	47	5260	500	12310	10	1	9366542	1595	47.17	2.47	12	0.02	361.00	6887.00	40750	20240227	-58.21	15130	20240909	12.56	40750	-58.21	20240227	15130	12.56	20240909	40750	-58.21	20240227	15130	12.56	20240909	1.93	N	322310	500	46 억		0	N	N	0	N	00	N