KissMeData/051490/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	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-115	5	-2.42	499833830	107938	122.81	4765	4775	4555	6180	3330	4755	4630.74	0.60	0	13458	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	659	7.46	0.65	12	0.76	622.00	7105.00	6770	20240215	-31.46	3760	20240806	23.40	6770	-31.46	20240215	3760	23.40	20240806	6770	-31.46	20240215	3760	23.40	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
3	20241031	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-90	5	-1.89	478393580	103327	117.57	4765	4775	4555	6180	3330	4755	4629.90	0.60	0	11816	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	662	7.50	0.66	12	0.73	622.00	7105.00	6770	20240215	-31.09	3760	20240806	24.07	6770	-31.09	20240215	3760	24.07	20240806	6770	-31.09	20240215	3760	24.07	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
4	20241031	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-75	5	-1.58	434680445	93939	106.88	4765	4775	4555	6180	3330	4755	4627.26	0.60	0	9249	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	665	7.52	0.66	12	0.66	622.00	7105.00	6770	20240215	-30.87	3760	20240806	24.47	6770	-30.87	20240215	3760	24.47	20240806	6770	-30.87	20240215	3760	24.47	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
5	20241031	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-65	5	-1.37	404967590	87576	99.65	4765	4775	4555	6180	3330	4755	4624.18	0.60	0	6414	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	666	7.54	0.66	12	0.62	622.00	7105.00	6770	20240215	-30.72	3760	20240806	24.73	6770	-30.72	20240215	3760	24.73	20240806	6770	-30.72	20240215	3760	24.73	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
6	20241031	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-60	5	-1.26	377121695	81614	92.86	4765	4775	4555	6180	3330	4755	4620.80	0.60	0	3195	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	667	7.55	0.66	12	0.57	622.00	7105.00	6770	20240215	-30.65	3760	20240806	24.87	6770	-30.65	20240215	3760	24.87	20240806	6770	-30.65	20240215	3760	24.87	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
7	20241031	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-80	5	-1.68	346262675	74994	85.33	4765	4775	4555	6180	3330	4755	4617.21	0.60	0	-35	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	664	7.52	0.66	12	0.53	622.00	7105.00	6770	20240215	-30.95	3760	20240806	24.34	6770	-30.95	20240215	3760	24.34	20240806	6770	-30.95	20240215	3760	24.34	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
8	20241031	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-115	5	-2.42	326794170	70796	80.55	4765	4775	4555	6180	3330	4755	4616.00	0.60	0	-1077	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	659	7.46	0.65	12	0.50	622.00	7105.00	6770	20240215	-31.46	3760	20240806	23.40	6770	-31.46	20240215	3760	23.40	20240806	6770	-31.46	20240215	3760	23.40	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
9	20241031	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-105	5	-2.21	41672835	8904	10.13	4765	4775	4630	6180	3330	4755	4680.24	0.60	0	619	4968	4861	4808	4701	4648	4835	4675	72	1425	500	3420	5	1	14200000	660	7.48	0.65	12	0.06	622.00	7105.00	6770	20240215	-31.31	3760	20240806	23.67	6770	-31.31	20240215	3760	23.67	20240806	6770	-31.31	20240215	3760	23.67	20240806	4.17	N	051490	500	72 억		85503	N	N	0	N	00	N
10	20241030	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4755	-145	5	-2.96	407875945	84663	48.23	4860	4915	4755	6370	3430	4900	4817.66	0.60	0	-560	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	675	7.64	0.67	12	0.60	622.00	7105.00	6770	20240215	-29.76	3760	20240806	26.46	6770	-29.76	20240215	3760	26.46	20240806	6770	-29.76	20240215	3760	26.46	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
11	20241030	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-140	5	-2.86	346797590	71836	40.92	4860	4915	4755	6370	3430	4900	4827.54	0.60	0	-3059	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	676	7.65	0.67	12	0.51	622.00	7105.00	6770	20240215	-29.69	3760	20240806	26.60	6770	-29.69	20240215	3760	26.60	20240806	6770	-29.69	20240215	3760	26.60	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
12	20241030	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-95	5	-1.94	246732970	50911	29.00	4860	4915	4800	6370	3430	4900	4846.26	0.60	0	-2101	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	682	7.73	0.68	12	0.36	622.00	7105.00	6770	20240215	-29.03	3760	20240806	27.79	6770	-29.03	20240215	3760	27.79	20240806	6770	-29.03	20240215	3760	27.79	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
13	20241030	130602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-85	5	-1.73	221717000	45710	26.04	4860	4915	4800	6370	3430	4900	4850.42	0.60	0	-2228	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	684	7.74	0.68	12	0.32	622.00	7105.00	6770	20240215	-28.88	3760	20240806	28.06	6770	-28.88	20240215	3760	28.06	20240806	6770	-28.88	20240215	3760	28.06	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
14	20241030	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-45	5	-0.92	172629245	35530	20.24	4860	4915	4800	6370	3430	4900	4858.58	0.60	0	-3170	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	689	7.81	0.68	12	0.25	622.00	7105.00	6770	20240215	-28.29	3760	20240806	29.12	6770	-28.29	20240215	3760	29.12	20240806	6770	-28.29	20240215	3760	29.12	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
15	20241030	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-30	5	-0.61	151888210	31261	17.81	4860	4915	4800	6370	3430	4900	4858.59	0.60	0	-1122	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	692	7.83	0.69	12	0.22	622.00	7105.00	6770	20240215	-28.06	3760	20240806	29.52	6770	-28.06	20240215	3760	29.52	20240806	6770	-28.06	20240215	3760	29.52	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
16	20241030	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	0	3	0.00	126251905	25995	14.81	4860	4915	4800	6370	3430	4900	4856.62	0.60	0	195	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	696	7.88	0.69	12	0.18	622.00	7105.00	6770	20240215	-27.62	3760	20240806	30.32	6770	-27.62	20240215	3760	30.32	20240806	6770	-27.62	20240215	3760	30.32	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
17	20241030	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-75	5	-1.53	44002185	9118	5.19	4860	4865	4800	6370	3430	4900	4825.11	0.60	0	601	5023	4961	4843	4781	4663	4992	4812	72	1470	500	3520	5	1	14200000	685	7.76	0.68	12	0.06	622.00	7105.00	6770	20240215	-28.73	3760	20240806	28.32	6770	-28.73	20240215	3760	28.32	20240806	6770	-28.73	20240215	3760	28.32	20240806	4.21	N	051490	500	72 억		85746	N	N	0	N	00	N
18	20241029	160541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-30	5	-0.61	827438460	172749	69.60	4870	4905	4725	6400	3455	4930	4789.69	0.51	0	14286	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	696	7.88	0.69	12	1.22	622.00	7105.00	6770	20240215	-27.62	3760	20240806	30.32	6770	-27.62	20240215	3760	30.32	20240806	6770	-27.62	20240215	3760	30.32	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
19	20241029	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-55	5	-1.12	762382740	159449	64.24	4870	4895	4725	6400	3455	4930	4781.22	0.51	0	13915	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	692	7.84	0.69	12	1.12	622.00	7105.00	6770	20240215	-27.99	3760	20240806	29.65	6770	-27.99	20240215	3760	29.65	20240806	6770	-27.99	20240215	3760	29.65	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
20	20241029	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-150	5	-3.04	672057525	140698	56.69	4870	4870	4725	6400	3455	4930	4776.43	0.51	0	6618	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	679	7.68	0.67	12	0.99	622.00	7105.00	6770	20240215	-29.39	3760	20240806	27.13	6770	-29.39	20240215	3760	27.13	20240806	6770	-29.39	20240215	3760	27.13	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
21	20241029	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-150	5	-3.04	625587660	130992	52.78	4870	4870	4725	6400	3455	4930	4775.59	0.51	0	5592	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	679	7.68	0.67	12	0.92	622.00	7105.00	6770	20240215	-29.39	3760	20240806	27.13	6770	-29.39	20240215	3760	27.13	20240806	6770	-29.39	20240215	3760	27.13	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
22	20241029	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	-135	5	-2.74	604887055	126672	51.04	4870	4870	4725	6400	3455	4930	4775.04	0.51	0	5149	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	681	7.71	0.67	12	0.89	622.00	7105.00	6770	20240215	-29.17	3760	20240806	27.53	6770	-29.17	20240215	3760	27.53	20240806	6770	-29.17	20240215	3760	27.53	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
23	20241029	110601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-205	5	-4.16	542450985	113566	45.76	4870	4870	4725	6400	3455	4930	4776.32	0.51	0	1050	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	671	7.60	0.67	12	0.80	622.00	7105.00	6770	20240215	-30.21	3760	20240806	25.66	6770	-30.21	20240215	3760	25.66	20240806	6770	-30.21	20240215	3760	25.66	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
24	20241029	100546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-150	5	-3.04	376665870	78652	31.69	4870	4870	4765	6400	3455	4930	4788.75	0.51	0	-4823	5183	5056	4923	4796	4663	5120	4860	72	1470	500	3540	5	1	14200000	679	7.68	0.67	12	0.55	622.00	7105.00	6770	20240215	-29.39	3760	20240806	27.13	6770	-29.39	20240215	3760	27.13	20240806	6770	-29.39	20240215	3760	27.13	20240806	3.92	N	051490	500	72 억		71722	N	N	0	N	00	N
25	20241028	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	1201736000	243334	54.52	4900	5050	4790	6370	3430	4900	4938.71	0.55	0	-6594	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	700	7.93	0.69	12	1.71	622.00	7105.00	6770	20240215	-27.18	3760	20240806	31.12	6770	-27.18	20240215	3760	31.12	20240806	6770	-27.18	20240215	3760	31.12	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
26	20241028	150544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	25	2	0.51	1146630360	232177	52.02	4900	5050	4790	6370	3430	4900	4938.69	0.55	0	-9882	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	699	7.92	0.69	12	1.64	622.00	7105.00	6770	20240215	-27.25	3760	20240806	30.98	6770	-27.25	20240215	3760	30.98	20240806	6770	-27.25	20240215	3760	30.98	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
27	20241028	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	80	2	1.63	1099832525	222707	49.90	4900	5050	4790	6370	3430	4900	4938.56	0.55	0	-10815	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	707	8.01	0.70	12	1.57	622.00	7105.00	6770	20240215	-26.44	3760	20240806	32.45	6770	-26.44	20240215	3760	32.45	20240806	6770	-26.44	20240215	3760	32.45	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
28	20241028	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	5	2	0.10	946409585	191806	42.97	4900	5050	4790	6370	3430	4900	4934.29	0.55	0	-13039	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	697	7.89	0.69	12	1.35	622.00	7105.00	6770	20240215	-27.55	3760	20240806	30.45	6770	-27.55	20240215	3760	30.45	20240806	6770	-27.55	20240215	3760	30.45	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
29	20241028	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-50	5	-1.02	881713825	178520	40.00	4900	5050	4790	6370	3430	4900	4939.13	0.55	0	-12448	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	689	7.80	0.68	12	1.26	622.00	7105.00	6770	20240215	-28.36	3760	20240806	28.99	6770	-28.36	20240215	3760	28.99	20240806	6770	-28.36	20240215	3760	28.99	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
30	20241028	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-55	5	-1.12	401999240	81636	18.29	4900	5010	4790	6370	3430	4900	4924.44	0.55	0	1048	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	688	7.79	0.68	12	0.57	622.00	7105.00	6770	20240215	-28.43	3760	20240806	28.86	6770	-28.43	20240215	3760	28.86	20240806	6770	-28.43	20240215	3760	28.86	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
31	20241028	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	50	2	1.02	207972420	42093	9.43	4900	5010	4900	6370	3430	4900	4941.27	0.55	0	7976	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	703	7.96	0.70	12	0.30	622.00	7105.00	6770	20240215	-26.88	3760	20240806	31.65	6770	-26.88	20240215	3760	31.65	20240806	6770	-26.88	20240215	3760	31.65	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
32	20241028	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	30	2	0.61	12118905	2466	0.55	4900	4950	4900	6370	3430	4900	4918.00	0.55	0	-142	5726	5312	5106	4692	4486	5210	4590	72	1470	500	3520	5	1	14200000	700	7.93	0.69	12	0.02	622.00	7105.00	6770	20240215	-27.18	3760	20240806	31.12	6770	-27.18	20240215	3760	31.12	20240806	6770	-27.18	20240215	3760	31.12	20240806	3.89	N	051490	500	72 억		78317	N	N	0	N	00	N
33	20241025	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-310	5	-5.95	2296548340	441774	64.99	5460	5520	4900	6770	3650	5210	5198.90	0.89	0	-48127	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	5	1	14200000	696	7.88	0.69	12	3.11	622.00	7105.00	6770	20240215	-27.62	3760	20240806	30.32	6770	-27.62	20240215	3760	30.32	20240806	6770	-27.62	20240215	3760	30.32	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
34	20241025	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-285	5	-5.47	2153011600	412615	60.70	5460	5520	4925	6770	3650	5210	5217.97	0.89	0	-48957	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	5	1	14200000	699	7.92	0.69	12	2.91	622.00	7105.00	6770	20240215	-27.25	3760	20240806	30.98	6770	-27.25	20240215	3760	30.98	20240806	6770	-27.25	20240215	3760	30.98	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
35	20241025	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-210	5	-4.03	1903484925	362296	53.30	5460	5520	4970	6770	3650	5210	5253.95	0.89	0	-45418	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	710	8.04	0.70	12	2.55	622.00	7105.00	6770	20240215	-26.14	3760	20240806	32.98	6770	-26.14	20240215	3760	32.98	20240806	6770	-26.14	20240215	3760	32.98	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
36	20241025	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-200	5	-3.84	1749148860	331371	48.75	5460	5520	5000	6770	3650	5210	5278.52	0.89	0	-37431	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	711	8.05	0.71	12	2.33	622.00	7105.00	6770	20240215	-26.00	3760	20240806	33.24	6770	-26.00	20240215	3760	33.24	20240806	6770	-26.00	20240215	3760	33.24	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
37	20241025	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-130	5	-2.50	1611852760	304139	44.74	5460	5520	5020	6770	3650	5210	5299.73	0.89	0	-35338	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	721	8.17	0.71	12	2.14	622.00	7105.00	6770	20240215	-24.96	3760	20240806	35.11	6770	-24.96	20240215	3760	35.11	20240806	6770	-24.96	20240215	3760	35.11	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
38	20241025	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-150	5	-2.88	1491435520	280381	41.25	5460	5520	5020	6770	3650	5210	5319.32	0.89	0	-32219	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	719	8.14	0.71	12	1.97	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
39	20241025	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-20	5	-0.38	1212423800	225766	33.21	5460	5520	5190	6770	3650	5210	5370.27	0.89	0	-28338	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	737	8.34	0.73	12	1.59	622.00	7105.00	6770	20240215	-23.34	3760	20240806	38.03	6770	-23.34	20240215	3760	38.03	20240806	6770	-23.34	20240215	3760	38.03	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
40	20241025	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	180	2	3.45	608850080	111628	16.42	5460	5520	5380	6770	3650	5210	5454.30	0.89	0	-24078	5876	5542	5346	5012	4816	5445	4915	72	1560	500	3750	10	1	14200000	765	8.67	0.76	12	0.79	622.00	7105.00	6770	20240215	-20.38	3760	20240806	43.35	6770	-20.38	20240215	3760	43.35	20240806	6770	-20.38	20240215	3760	43.35	20240806	4.06	N	051490	500	72 억		126443	N	N	0	N	00	N
41	20241024	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-100	5	-1.88	3634221830	675784	92.74	5360	5680	5150	6900	3720	5310	5378.31	0.71	0	25812	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	740	8.38	0.73	12	4.76	622.00	7105.00	6770	20240215	-23.04	3760	20240806	38.56	6770	-23.04	20240215	3760	38.56	20240806	6770	-23.04	20240215	3760	38.56	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
42	20241024	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-130	5	-2.45	3547610640	659105	90.45	5360	5680	5150	6900	3720	5310	5382.71	0.71	0	22138	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	736	8.33	0.73	12	4.64	622.00	7105.00	6770	20240215	-23.49	3760	20240806	37.77	6770	-23.49	20240215	3760	37.77	20240806	6770	-23.49	20240215	3760	37.77	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
43	20241024	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-150	5	-2.82	3401433240	630948	86.59	5360	5680	5150	6900	3720	5310	5391.28	0.71	0	18850	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	733	8.30	0.73	12	4.44	622.00	7105.00	6770	20240215	-23.78	3760	20240806	37.23	6770	-23.78	20240215	3760	37.23	20240806	6770	-23.78	20240215	3760	37.23	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
44	20241024	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-80	5	-1.51	3187862710	589748	80.94	5360	5680	5200	6900	3720	5310	5405.83	0.71	0	3042	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	743	8.41	0.74	12	4.15	622.00	7105.00	6770	20240215	-22.75	3760	20240806	39.10	6770	-22.75	20240215	3760	39.10	20240806	6770	-22.75	20240215	3760	39.10	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
45	20241024	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	2963844670	547107	75.08	5360	5680	5230	6900	3720	5310	5417.74	0.71	0	8964	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	753	8.52	0.75	12	3.85	622.00	7105.00	6770	20240215	-21.71	3760	20240806	40.96	6770	-21.71	20240215	3760	40.96	20240806	6770	-21.71	20240215	3760	40.96	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
46	20241024	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	2806584300	517258	70.99	5360	5680	5290	6900	3720	5310	5426.39	0.71	0	2090	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	754	8.54	0.75	12	3.64	622.00	7105.00	6770	20240215	-21.57	3760	20240806	41.22	6770	-21.57	20240215	3760	41.22	20240806	6770	-21.57	20240215	3760	41.22	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
47	20241024	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	90	2	1.69	2390297640	439730	60.35	5360	5680	5290	6900	3720	5310	5436.47	0.71	0	990	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	767	8.68	0.76	12	3.10	622.00	7105.00	6770	20240215	-20.24	3760	20240806	43.62	6770	-20.24	20240215	3760	43.62	20240806	6770	-20.24	20240215	3760	43.62	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
48	20241024	090603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	60	2	1.13	482911440	89871	12.33	5360	5440	5320	6900	3720	5310	5375.00	0.71	0	-7819	5643	5476	5173	5006	4703	5560	5090	72	1590	500	3820	10	1	14200000	763	8.63	0.76	12	0.63	622.00	7105.00	6770	20240215	-20.68	3760	20240806	42.82	6770	-20.68	20240215	3760	42.82	20240806	6770	-20.68	20240215	3760	42.82	20240806	3.94	N	051490	500	72 억		100780	N	N	0	N	00	N
49	20241023	160535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	385	2	7.82	3693524895	715007	242.25	4945	5340	4870	6400	3450	4925	5165.30	0.76	0	-7672	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	754	8.54	0.75	12	5.04	622.00	7105.00	6770	20240215	-21.57	3760	20240806	41.22	6770	-21.57	20240215	3760	41.22	20240806	6770	-21.57	20240215	3760	41.22	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
50	20241023	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	345	2	7.01	3383982865	656490	222.42	4945	5340	4870	6400	3450	4925	5154.70	0.76	0	-5132	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	748	8.47	0.74	12	4.62	622.00	7105.00	6770	20240215	-22.16	3760	20240806	40.16	6770	-22.16	20240215	3760	40.16	20240806	6770	-22.16	20240215	3760	40.16	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
51	20241023	140547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	295	2	5.99	2444000435	477824	161.89	4945	5290	4870	6400	3450	4925	5114.89	0.76	0	16062	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	741	8.39	0.73	12	3.36	622.00	7105.00	6770	20240215	-22.90	3760	20240806	38.83	6770	-22.90	20240215	3760	38.83	20240806	6770	-22.90	20240215	3760	38.83	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
52	20241023	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	135	2	2.74	1580482765	312255	105.79	4945	5250	4870	6400	3450	4925	5061.56	0.76	0	18528	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	719	8.14	0.71	12	2.20	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
53	20241023	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	155	2	3.15	1483733625	293186	99.33	4945	5250	4870	6400	3450	4925	5060.77	0.76	0	13520	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	721	8.17	0.71	12	2.06	622.00	7105.00	6770	20240215	-24.96	3760	20240806	35.11	6770	-24.96	20240215	3760	35.11	20240806	6770	-24.96	20240215	3760	35.11	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
54	20241023	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	205	2	4.16	1153593645	228870	77.54	4945	5250	4870	6400	3450	4925	5040.44	0.76	0	10220	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	728	8.25	0.72	12	1.61	622.00	7105.00	6770	20240215	-24.22	3760	20240806	36.44	6770	-24.22	20240215	3760	36.44	20240806	6770	-24.22	20240215	3760	36.44	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
55	20241023	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	155	2	3.15	870609035	172957	58.60	4945	5250	4870	6400	3450	4925	5033.74	0.76	0	4198	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	10	1	14200000	721	8.17	0.71	12	1.22	622.00	7105.00	6770	20240215	-24.96	3760	20240806	35.11	6770	-24.96	20240215	3760	35.11	20240806	6770	-24.96	20240215	3760	35.11	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
56	20241023	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	20	2	0.41	38918550	7806	2.64	4945	5080	4945	6400	3450	4925	4986.51	0.76	0	1121	5138	5031	4943	4836	4748	4987	4792	72	1475	500	3540	5	1	14200000	702	7.95	0.70	12	0.05	622.00	7105.00	6770	20240215	-26.96	3760	20240806	31.52	6770	-26.96	20240215	3760	31.52	20240806	6770	-26.96	20240215	3760	31.52	20240806	3.83	N	051490	500	72 억		108356	N	N	0	N	00	N
57	20241022	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-175	5	-3.43	1433926565	290978	95.37	5040	5050	4855	6630	3570	5100	4927.86	0.75	0	1243	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	699	7.92	0.69	12	2.05	622.00	7105.00	6770	20240215	-27.25	3760	20240806	30.98	6770	-27.25	20240215	3760	30.98	20240806	6770	-27.25	20240215	3760	30.98	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
58	20241022	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-150	5	-2.94	1339826695	271935	89.13	5040	5050	4855	6630	3570	5100	4926.91	0.75	0	640	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	703	7.96	0.70	12	1.92	622.00	7105.00	6770	20240215	-26.88	3760	20240806	31.65	6770	-26.88	20240215	3760	31.65	20240806	6770	-26.88	20240215	3760	31.65	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
59	20241022	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-155	5	-3.04	1223119340	248316	81.39	5040	5050	4855	6630	3570	5100	4925.54	0.75	0	-4628	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	702	7.95	0.70	12	1.75	622.00	7105.00	6770	20240215	-26.96	3760	20240806	31.52	6770	-26.96	20240215	3760	31.52	20240806	6770	-26.96	20240215	3760	31.52	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
60	20241022	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-160	5	-3.14	1085642895	220671	72.33	5040	5050	4855	6630	3570	5100	4919.60	0.75	0	-17227	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	701	7.94	0.70	12	1.55	622.00	7105.00	6770	20240215	-27.03	3760	20240806	31.38	6770	-27.03	20240215	3760	31.38	20240806	6770	-27.03	20240215	3760	31.38	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
61	20241022	120535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-120	5	-2.35	1014198705	206276	67.61	5040	5050	4855	6630	3570	5100	4916.56	0.75	0	-16005	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	707	8.01	0.70	12	1.45	622.00	7105.00	6770	20240215	-26.44	3760	20240806	32.45	6770	-26.44	20240215	3760	32.45	20240806	6770	-26.44	20240215	3760	32.45	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
62	20241022	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4910	-190	5	-3.73	861001510	175343	57.47	5040	5050	4855	6630	3570	5100	4910.21	0.75	0	-10195	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	697	7.89	0.69	12	1.23	622.00	7105.00	6770	20240215	-27.47	3760	20240806	30.59	6770	-27.47	20240215	3760	30.59	20240806	6770	-27.47	20240215	3760	30.59	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
63	20241022	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	-215	5	-4.22	611595740	124160	40.70	5040	5050	4870	6630	3570	5100	4925.64	0.75	0	-14803	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	5	1	14200000	694	7.85	0.69	12	0.87	622.00	7105.00	6770	20240215	-27.84	3760	20240806	29.92	6770	-27.84	20240215	3760	29.92	20240806	6770	-27.84	20240215	3760	29.92	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
64	20241022	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-60	5	-1.18	84043390	16755	5.49	5040	5050	4990	6630	3570	5100	5015.18	0.75	0	73	5250	5175	5055	4980	4860	5212	5017	72	1530	500	3670	10	1	14200000	716	8.10	0.71	12	0.12	622.00	7105.00	6770	20240215	-25.55	3760	20240806	34.04	6770	-25.55	20240215	3760	34.04	20240806	6770	-25.55	20240215	3760	34.04	20240806	3.85	N	051490	500	72 억		107111	N	N	0	N	00	N
65	20241021	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	110	2	2.20	1489594915	294588	59.82	5030	5130	4935	6480	3495	4990	5056.83	0.98	0	-32764	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	724	8.20	0.72	12	2.07	622.00	7105.00	6770	20240215	-24.67	3760	20240806	35.64	6770	-24.67	20240215	3760	35.64	20240806	6770	-24.67	20240215	3760	35.64	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
66	20241021	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	50	2	1.00	1392963615	275561	55.96	5030	5130	4935	6480	3495	4990	5055.64	0.98	0	-29941	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	716	8.10	0.71	12	1.94	622.00	7105.00	6770	20240215	-25.55	3760	20240806	34.04	6770	-25.55	20240215	3760	34.04	20240806	6770	-25.55	20240215	3760	34.04	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
67	20241021	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	100	2	2.00	1216594095	240706	48.88	5030	5130	4935	6480	3495	4990	5054.99	0.98	0	-23727	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	723	8.18	0.72	12	1.70	622.00	7105.00	6770	20240215	-24.82	3760	20240806	35.37	6770	-24.82	20240215	3760	35.37	20240806	6770	-24.82	20240215	3760	35.37	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
68	20241021	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	70	2	1.40	1019715395	202022	41.03	5030	5130	4935	6480	3495	4990	5048.32	0.98	0	-9228	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	719	8.14	0.71	12	1.42	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
69	20241021	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	100	2	2.00	900418645	178471	36.24	5030	5130	4935	6480	3495	4990	5046.02	0.98	0	452	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	723	8.18	0.72	12	1.26	622.00	7105.00	6770	20240215	-24.82	3760	20240806	35.37	6770	-24.82	20240215	3760	35.37	20240806	6770	-24.82	20240215	3760	35.37	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
70	20241021	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	40	2	0.80	805633325	159769	32.45	5030	5130	4935	6480	3495	4990	5043.38	0.98	0	1391	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	714	8.09	0.71	12	1.13	622.00	7105.00	6770	20240215	-25.70	3760	20240806	33.78	6770	-25.70	20240215	3760	33.78	20240806	6770	-25.70	20240215	3760	33.78	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
71	20241021	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	70	2	1.40	542332615	107911	21.91	5030	5080	4935	6480	3495	4990	5026.64	0.98	0	4209	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	719	8.14	0.71	12	0.76	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
72	20241021	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	50	2	1.00	175880400	34868	7.08	5030	5080	5020	6480	3495	4990	5048.66	0.98	0	4209	5273	5131	5048	4906	4823	5090	4865	72	1490	500	3590	10	1	14200000	716	8.10	0.71	12	0.25	622.00	7105.00	6770	20240215	-25.55	3760	20240806	34.04	6770	-25.55	20240215	3760	34.04	20240806	6770	-25.55	20240215	3760	34.04	20240806	3.87	N	051490	500	72 억		139646	N	N	0	N	00	N
73	20241018	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-210	5	-4.04	2440699965	483782	35.34	5100	5190	4965	6760	3640	5200	5045.48	0.77	0	24148	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	5	1	14200000	709	8.02	0.70	12	3.41	622.00	7105.00	6770	20240215	-26.29	3760	20240806	32.71	6770	-26.29	20240215	3760	32.71	20240806	6770	-26.29	20240215	3760	32.71	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
74	20241018	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-200	5	-3.85	2223632750	440306	32.17	5100	5190	4965	6760	3640	5200	5050.12	0.77	0	20906	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	710	8.04	0.70	12	3.10	622.00	7105.00	6770	20240215	-26.14	3760	20240806	32.98	6770	-26.14	20240215	3760	32.98	20240806	6770	-26.14	20240215	3760	32.98	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
75	20241018	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-220	5	-4.23	1973082710	390294	28.51	5100	5190	4965	6760	3640	5200	5055.29	0.77	0	21792	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	5	1	14200000	707	8.01	0.70	12	2.75	622.00	7105.00	6770	20240215	-26.44	3760	20240806	32.45	6770	-26.44	20240215	3760	32.45	20240806	6770	-26.44	20240215	3760	32.45	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
76	20241018	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-170	5	-3.27	1715226575	338668	24.74	5100	5190	4970	6760	3640	5200	5064.54	0.77	0	23765	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	714	8.09	0.71	12	2.38	622.00	7105.00	6770	20240215	-25.70	3760	20240806	33.78	6770	-25.70	20240215	3760	33.78	20240806	6770	-25.70	20240215	3760	33.78	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
77	20241018	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-140	5	-2.69	1607587995	317345	23.18	5100	5190	4970	6760	3640	5200	5065.65	0.77	0	29318	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	719	8.14	0.71	12	2.23	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
78	20241018	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	-140	5	-2.69	1470010105	290129	21.20	5100	5190	4970	6760	3640	5200	5066.64	0.77	0	31823	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	719	8.14	0.71	12	2.04	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
79	20241018	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	1253446885	247853	18.11	5100	5170	4970	6760	3640	5200	5057.09	0.77	0	32956	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	727	8.23	0.72	12	1.75	622.00	7105.00	6770	20240215	-24.37	3760	20240806	36.17	6770	-24.37	20240215	3760	36.17	20240806	6770	-24.37	20240215	3760	36.17	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
80	20241018	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-90	5	-1.73	229991540	45006	3.29	5100	5170	5080	6760	3640	5200	5109.80	0.77	0	12389	5900	5550	5370	5020	4840	5460	4930	72	1560	500	3740	10	1	14200000	726	8.22	0.72	12	0.32	622.00	7105.00	6770	20240215	-24.52	3760	20240806	35.90	6770	-24.52	20240215	3760	35.90	20240806	6770	-24.52	20240215	3760	35.90	20240806	2.45	N	051490	500	72 억		109426	N	N	0	N	00	N
81	20241017	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-240	5	-4.41	7397948550	1353597	11.42	5280	5720	5190	7070	3810	5440	5465.78	0.48	0	46351	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	738	8.36	0.73	12	9.53	622.00	7105.00	6770	20240215	-23.19	3760	20240806	38.30	6770	-23.19	20240215	3760	38.30	20240806	6770	-23.19	20240215	3760	38.30	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
82	20241017	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-190	5	-3.49	7041267940	1285114	10.85	5280	5720	5220	7070	3810	5440	5479.11	0.48	0	37831	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	746	8.44	0.74	12	9.05	622.00	7105.00	6770	20240215	-22.45	3760	20240806	39.63	6770	-22.45	20240215	3760	39.63	20240806	6770	-22.45	20240215	3760	39.63	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
83	20241017	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-180	5	-3.31	6678806940	1215934	10.26	5280	5720	5250	7070	3810	5440	5492.75	0.48	0	51975	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	747	8.46	0.74	12	8.56	622.00	7105.00	6770	20240215	-22.30	3760	20240806	39.89	6770	-22.30	20240215	3760	39.89	20240806	6770	-22.30	20240215	3760	39.89	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
84	20241017	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-120	5	-2.21	6252978170	1135316	9.58	5280	5720	5250	7070	3810	5440	5507.72	0.48	0	50011	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	755	8.55	0.75	12	8.00	622.00	7105.00	6770	20240215	-21.42	3760	20240806	41.49	6770	-21.42	20240215	3760	41.49	20240806	6770	-21.42	20240215	3760	41.49	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
85	20241017	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-40	5	-0.74	5722786280	1035720	8.74	5280	5720	5250	7070	3810	5440	5525.44	0.48	0	37480	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	767	8.68	0.76	12	7.29	622.00	7105.00	6770	20240215	-20.24	3760	20240806	43.62	6770	-20.24	20240215	3760	43.62	20240806	6770	-20.24	20240215	3760	43.62	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
86	20241017	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	0	3	0.00	5311771540	959882	8.10	5280	5720	5250	7070	3810	5440	5533.81	0.48	0	61302	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	772	8.75	0.77	12	6.76	622.00	7105.00	6770	20240215	-19.65	3760	20240806	44.68	6770	-19.65	20240215	3760	44.68	20240806	6770	-19.65	20240215	3760	44.68	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
87	20241017	100534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	110	2	2.02	4587550020	827721	6.99	5280	5720	5250	7070	3810	5440	5542.43	0.48	0	42207	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	788	8.92	0.78	12	5.83	622.00	7105.00	6770	20240215	-18.02	3760	20240806	47.61	6770	-18.02	20240215	3760	47.61	20240806	6770	-18.02	20240215	3760	47.61	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
88	20241017	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-30	5	-0.55	1270076120	233998	1.97	5280	5640	5250	7070	3810	5440	5427.71	0.48	0	54409	6686	6062	5606	4982	4526	5835	4755	72	1630	500	3910	10	1	14200000	768	8.70	0.76	12	1.65	622.00	7105.00	6770	20240215	-20.09	3760	20240806	43.88	6770	-20.09	20240215	3760	43.88	20240806	6770	-20.09	20240215	3760	43.88	20240806	2.63	N	051490	500	72 억		68807	N	N	0	N	00	N
89	20241016	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	480	2	9.68	68586307740	11754126	5033.97	5950	6230	5150	6440	3475	4960	5835.48	1.27	0	-115871	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	772	8.75	0.77	12	82.78	622.00	7105.00	6770	20240215	-19.65	3760	20240806	44.68	6770	-19.65	20240215	3760	44.68	20240806	6770	-19.65	20240215	3760	44.68	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
90	20241016	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	580	2	11.69	66585633620	11390671	4878.32	5950	6230	5150	6440	3475	4960	5845.63	1.27	0	-107266	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	787	8.91	0.78	12	80.22	622.00	7105.00	6770	20240215	-18.17	3760	20240806	47.34	6770	-18.17	20240215	3760	47.34	20240806	6770	-18.17	20240215	3760	47.34	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
91	20241016	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	620	2	12.50	39209513050	6757552	2894.08	5950	6170	5150	6440	3475	4960	5802.33	1.27	0	-107727	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	792	8.97	0.79	12	47.59	622.00	7105.00	6770	20240215	-17.58	3760	20240806	48.40	6770	-17.58	20240215	3760	48.40	20240806	6770	-17.58	20240215	3760	48.40	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
92	20241016	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	260	2	5.24	16371782720	2876907	1232.10	5950	6070	5150	6440	3475	4960	5690.76	1.27	0	-106628	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	741	8.39	0.73	12	20.26	622.00	7105.00	6770	20240215	-22.90	3760	20240806	38.83	6770	-22.90	20240215	3760	38.83	20240806	6770	-22.90	20240215	3760	38.83	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
93	20241016	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	300	2	6.05	15998450370	2805190	1201.39	5950	6070	5150	6440	3475	4960	5703.16	1.27	0	-98832	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	747	8.46	0.74	12	19.75	622.00	7105.00	6770	20240215	-22.30	3760	20240806	39.89	6770	-22.30	20240215	3760	39.89	20240806	6770	-22.30	20240215	3760	39.89	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
94	20241016	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	300	2	6.05	15396422080	2690530	1152.28	5950	6070	5150	6440	3475	4960	5722.45	1.27	0	-84178	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	747	8.46	0.74	12	18.95	622.00	7105.00	6770	20240215	-22.30	3760	20240806	39.89	6770	-22.30	20240215	3760	39.89	20240806	6770	-22.30	20240215	3760	39.89	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
95	20241016	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	470	2	9.48	13791887950	2390841	1023.93	5950	6070	5360	6440	3475	4960	5768.63	1.27	0	-92562	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	771	8.73	0.76	12	16.84	622.00	7105.00	6770	20240215	-19.79	3760	20240806	44.41	6770	-19.79	20240215	3760	44.41	20240806	6770	-19.79	20240215	3760	44.41	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
96	20241016	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	820	2	16.53	3942124620	669082	286.55	5950	5970	5770	6440	3475	4960	5891.84	1.27	0	-81728	5140	5050	4870	4780	4600	5095	4825	72	1480	500	3570	10	1	14200000	821	9.29	0.81	12	4.71	622.00	7105.00	6770	20240215	-14.62	3760	20240806	53.72	6770	-14.62	20240215	3760	53.72	20240806	6770	-14.62	20240215	3760	53.72	20240806	2.74	N	051490	500	72 억		179711	N	N	0	N	00	N
97	20241015	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	150	2	3.12	620212840	129402	108.73	4770	4960	4690	6250	3370	4810	4773.98	1.24	0	3842	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	704	7.97	0.70	12	0.91	622.00	7105.00	6770	20240215	-26.74	3760	20240806	31.91	6770	-26.74	20240215	3760	31.91	20240806	6770	-26.74	20240215	3760	31.91	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
98	20241015	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-75	5	-1.56	381097660	80363	67.52	4770	4870	4690	6250	3370	4810	4741.99	1.24	0	-3263	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	672	7.61	0.67	12	0.57	622.00	7105.00	6770	20240215	-30.06	3760	20240806	25.93	6770	-30.06	20240215	3760	25.93	20240806	6770	-30.06	20240215	3760	25.93	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
99	20241015	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-85	5	-1.77	337019220	71036	59.69	4770	4870	4690	6250	3370	4810	4744.11	1.24	0	-7720	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	671	7.60	0.67	12	0.50	622.00	7105.00	6770	20240215	-30.21	3760	20240806	25.66	6770	-30.21	20240215	3760	25.66	20240806	6770	-30.21	20240215	3760	25.66	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
100	20241015	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-105	5	-2.18	311276255	65565	55.09	4770	4870	4695	6250	3370	4810	4747.36	1.24	0	-8906	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	668	7.56	0.66	12	0.46	622.00	7105.00	6770	20240215	-30.50	3760	20240806	25.13	6770	-30.50	20240215	3760	25.13	20240806	6770	-30.50	20240215	3760	25.13	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
101	20241015	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-95	5	-1.98	244156530	51338	43.14	4770	4870	4705	6250	3370	4810	4755.60	1.24	0	-7792	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	670	7.58	0.66	12	0.36	622.00	7105.00	6770	20240215	-30.35	3760	20240806	25.40	6770	-30.35	20240215	3760	25.40	20240806	6770	-30.35	20240215	3760	25.40	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
102	20241015	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	-80	5	-1.66	224659415	47201	39.66	4770	4870	4705	6250	3370	4810	4759.37	1.24	0	-8371	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	672	7.60	0.67	12	0.33	622.00	7105.00	6770	20240215	-30.13	3760	20240806	25.80	6770	-30.13	20240215	3760	25.80	20240806	6770	-30.13	20240215	3760	25.80	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
103	20241015	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-20	5	-0.42	114644365	23979	20.15	4770	4870	4755	6250	3370	4810	4780.73	1.24	0	1602	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	680	7.70	0.67	12	0.17	622.00	7105.00	6770	20240215	-29.25	3760	20240806	27.39	6770	-29.25	20240215	3760	27.39	20240806	6770	-29.25	20240215	3760	27.39	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
104	20241015	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-20	5	-0.42	23306570	4845	4.07	4770	4870	4770	6250	3370	4810	4810.46	1.24	0	127	5010	4910	4830	4730	4650	4960	4780	72	1440	500	3460	5	1	14200000	680	7.70	0.67	12	0.03	622.00	7105.00	6770	20240215	-29.25	3760	20240806	27.39	6770	-29.25	20240215	3760	27.39	20240806	6770	-29.25	20240215	3760	27.39	20240806	2.71	N	051490	500	72 억		175818	N	N	0	N	00	N
105	20241014	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-35	5	-0.72	565284780	117517	56.97	4805	4930	4750	6290	3395	4845	4810.24	1.15	0	12190	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	683	7.73	0.68	12	0.83	622.00	7105.00	6770	20240215	-28.95	3760	20240806	27.93	6770	-28.95	20240215	3760	27.93	20240806	6770	-28.95	20240215	3760	27.93	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
106	20241014	150522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-30	5	-0.62	514740040	107019	51.89	4805	4930	4750	6290	3395	4845	4809.80	1.15	0	13613	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	684	7.74	0.68	12	0.75	622.00	7105.00	6770	20240215	-28.88	3760	20240806	28.06	6770	-28.88	20240215	3760	28.06	20240806	6770	-28.88	20240215	3760	28.06	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
107	20241014	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-30	5	-0.62	487584170	101379	49.15	4805	4930	4750	6290	3395	4845	4809.52	1.15	0	14927	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	684	7.74	0.68	12	0.71	622.00	7105.00	6770	20240215	-28.88	3760	20240806	28.06	6770	-28.88	20240215	3760	28.06	20240806	6770	-28.88	20240215	3760	28.06	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
108	20241014	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	30	2	0.62	416958045	86712	42.04	4805	4930	4750	6290	3395	4845	4808.54	1.15	0	15521	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	692	7.84	0.69	12	0.61	622.00	7105.00	6770	20240215	-27.99	3760	20240806	29.65	6770	-27.99	20240215	3760	29.65	20240806	6770	-27.99	20240215	3760	29.65	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
109	20241014	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-60	5	-1.24	304556335	63160	30.62	4805	4930	4760	6290	3395	4845	4821.98	1.15	0	7580	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	679	7.69	0.67	12	0.44	622.00	7105.00	6770	20240215	-29.32	3760	20240806	27.26	6770	-29.32	20240215	3760	27.26	20240806	6770	-29.32	20240215	3760	27.26	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
110	20241014	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-40	5	-0.83	282103520	58479	28.35	4805	4930	4760	6290	3395	4845	4824.01	1.15	0	6943	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	682	7.73	0.68	12	0.41	622.00	7105.00	6770	20240215	-29.03	3760	20240806	27.79	6770	-29.03	20240215	3760	27.79	20240806	6770	-29.03	20240215	3760	27.79	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
111	20241014	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-25	5	-0.52	142463420	29375	14.24	4805	4930	4800	6290	3395	4845	4849.82	1.15	0	3727	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	684	7.75	0.68	12	0.21	622.00	7105.00	6770	20240215	-28.80	3760	20240806	28.19	6770	-28.80	20240215	3760	28.19	20240806	6770	-28.80	20240215	3760	28.19	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
112	20241014	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	55	2	1.14	36571455	7541	3.66	4805	4900	4805	6290	3395	4845	4849.68	1.15	0	2754	5131	4987	4896	4752	4661	4942	4707	72	1445	500	3480	5	1	14200000	696	7.88	0.69	12	0.05	622.00	7105.00	6770	20240215	-27.62	3760	20240806	30.32	6770	-27.62	20240215	3760	30.32	20240806	6770	-27.62	20240215	3760	30.32	20240806	2.63	N	051490	500	72 억		163456	N	N	0	N	00	N
113	20241011	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-140	5	-2.81	1003527965	205052	68.74	5040	5040	4805	6480	3490	4985	4894.06	0.96	0	25179	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	688	7.79	0.68	12	1.44	622.00	7105.00	6770	20240215	-28.43	3760	20240806	28.86	6770	-28.43	20240215	3760	28.86	20240806	6770	-28.43	20240215	3760	28.86	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
114	20241011	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-130	5	-2.61	915717095	186977	62.68	5040	5040	4805	6480	3490	4985	4897.49	0.96	0	25170	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	689	7.81	0.68	12	1.32	622.00	7105.00	6770	20240215	-28.29	3760	20240806	29.12	6770	-28.29	20240215	3760	29.12	20240806	6770	-28.29	20240215	3760	29.12	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
115	20241011	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	-140	5	-2.81	825018230	168229	56.40	5040	5040	4805	6480	3490	4985	4904.14	0.96	0	23774	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	688	7.79	0.68	12	1.18	622.00	7105.00	6770	20240215	-28.43	3760	20240806	28.86	6770	-28.43	20240215	3760	28.86	20240806	6770	-28.43	20240215	3760	28.86	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
116	20241011	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4855	-130	5	-2.61	746898370	152108	50.99	5040	5040	4805	6480	3490	4985	4910.32	0.96	0	21987	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	689	7.81	0.68	12	1.07	622.00	7105.00	6770	20240215	-28.29	3760	20240806	29.12	6770	-28.29	20240215	3760	29.12	20240806	6770	-28.29	20240215	3760	29.12	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
117	20241011	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4915	-70	5	-1.40	612902790	124475	41.73	5040	5040	4850	6480	3490	4985	4923.90	0.96	0	28018	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	698	7.90	0.69	12	0.88	622.00	7105.00	6770	20240215	-27.40	3760	20240806	30.72	6770	-27.40	20240215	3760	30.72	20240806	6770	-27.40	20240215	3760	30.72	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
118	20241011	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-120	5	-2.41	544463215	110476	37.03	5040	5040	4850	6480	3490	4985	4928.34	0.96	0	20289	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	691	7.82	0.68	12	0.78	622.00	7105.00	6770	20240215	-28.14	3760	20240806	29.39	6770	-28.14	20240215	3760	29.39	20240806	6770	-28.14	20240215	3760	29.39	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
119	20241011	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-40	5	-0.80	240186970	48382	16.22	5040	5040	4930	6480	3490	4985	4964.39	0.96	0	7446	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	702	7.95	0.70	12	0.34	622.00	7105.00	6770	20240215	-26.96	3760	20240806	31.52	6770	-26.96	20240215	3760	31.52	20240806	6770	-26.96	20240215	3760	31.52	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
120	20241011	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	0	3	0.00	28444890	5688	1.91	5040	5040	4980	6480	3490	4985	5000.86	0.96	0	470	5298	5141	5053	4896	4808	5097	4852	72	1495	500	3580	5	1	14200000	708	8.01	0.70	12	0.04	622.00	7105.00	6770	20240215	-26.37	3760	20240806	32.58	6770	-26.37	20240215	3760	32.58	20240806	6770	-26.37	20240215	3760	32.58	20240806	2.50	N	051490	500	72 억		135630	N	N	0	N	00	N
121	20241010	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	-35	5	-0.70	1493730155	294809	8.68	5020	5210	4965	6520	3520	5020	5067.18	0.89	0	5961	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	5	1	14200000	708	8.01	0.70	12	2.08	622.00	7105.00	6770	20240215	-26.37	3760	20240806	32.58	6770	-26.37	20240215	3760	32.58	20240806	6770	-26.37	20240215	3760	32.58	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
122	20241010	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	10	2	0.20	1357384785	267560	7.88	5020	5210	4965	6520	3520	5020	5073.20	0.89	0	10806	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	714	8.09	0.71	12	1.88	622.00	7105.00	6770	20240215	-25.70	3760	20240806	33.78	6770	-25.70	20240215	3760	33.78	20240806	6770	-25.70	20240215	3760	33.78	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
123	20241010	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	10	2	0.20	1247258785	245671	7.23	5020	5210	4965	6520	3520	5020	5076.95	0.89	0	12450	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	714	8.09	0.71	12	1.73	622.00	7105.00	6770	20240215	-25.70	3760	20240806	33.78	6770	-25.70	20240215	3760	33.78	20240806	6770	-25.70	20240215	3760	33.78	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
124	20241010	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5060	40	2	0.80	1181438795	232616	6.85	5020	5210	4965	6520	3520	5020	5078.92	0.89	0	11931	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	719	8.14	0.71	12	1.64	622.00	7105.00	6770	20240215	-25.26	3760	20240806	34.57	6770	-25.26	20240215	3760	34.57	20240806	6770	-25.26	20240215	3760	34.57	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
125	20241010	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	90	2	1.79	1102529205	217062	6.39	5020	5210	4965	6520	3520	5020	5079.33	0.89	0	13386	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	726	8.22	0.72	12	1.53	622.00	7105.00	6770	20240215	-24.52	3760	20240806	35.90	6770	-24.52	20240215	3760	35.90	20240806	6770	-24.52	20240215	3760	35.90	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
126	20241010	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	160	2	3.19	880869825	173625	5.11	5020	5210	4965	6520	3520	5020	5073.40	0.89	0	15821	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	736	8.33	0.73	12	1.22	622.00	7105.00	6770	20240215	-23.49	3760	20240806	37.77	6770	-23.49	20240215	3760	37.77	20240806	6770	-23.49	20240215	3760	37.77	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
127	20241010	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	80	2	1.59	579875715	115054	3.39	5020	5150	4965	6520	3520	5020	5040.03	0.89	0	19898	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	724	8.20	0.72	12	0.81	622.00	7105.00	6770	20240215	-24.67	3760	20240806	35.64	6770	-24.67	20240215	3760	35.64	20240806	6770	-24.67	20240215	3760	35.64	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
128	20241010	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	231766160	45721	1.35	5020	5150	5010	6520	3520	5020	5069.14	0.89	0	2586	5933	5476	5123	4666	4313	5705	4895	72	1500	500	3610	10	1	14200000	713	8.07	0.71	12	0.32	622.00	7105.00	6770	20240215	-25.85	3760	20240806	33.51	6770	-25.85	20240215	3760	33.51	20240806	6770	-25.85	20240215	3760	33.51	20240806	2.00	N	051490	500	72 억		125693	N	N	0	N	00	N
129	20241008	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	135	2	2.76	17733491435	3352912	74.93	4785	5580	4770	6350	3420	4885	5289.11	0.70	0	40366	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	10	1	14200000	713	8.07	0.71	12	23.61	622.00	7105.00	6770	20240215	-25.85	3760	20240806	33.51	6770	-25.85	20240215	3760	33.51	20240806	6770	-25.85	20240215	3760	33.51	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
130	20241008	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	185	2	3.79	17509932585	3308538	73.94	4785	5580	4770	6350	3420	4885	5292.36	0.70	0	39711	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	10	1	14200000	720	8.15	0.71	12	23.30	622.00	7105.00	6770	20240215	-25.11	3760	20240806	34.84	6770	-25.11	20240215	3760	34.84	20240806	6770	-25.11	20240215	3760	34.84	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
131	20241008	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	125	2	2.56	17014308855	3210213	71.74	4785	5580	4770	6350	3420	4885	5300.07	0.70	0	30533	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	10	1	14200000	711	8.05	0.71	12	22.61	622.00	7105.00	6770	20240215	-26.00	3760	20240806	33.24	6770	-26.00	20240215	3760	33.24	20240806	6770	-26.00	20240215	3760	33.24	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
132	20241008	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	275	2	5.63	15818830765	2975349	66.49	4785	5580	4770	6350	3420	4885	5316.64	0.70	0	3868	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	10	1	14200000	733	8.30	0.73	12	20.95	622.00	7105.00	6770	20240215	-23.78	3760	20240806	37.23	6770	-23.78	20240215	3760	37.23	20240806	6770	-23.78	20240215	3760	37.23	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
133	20241008	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	415	2	8.50	12177128155	2283117	51.02	4785	5580	4770	6350	3420	4885	5333.57	0.70	0	11731	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	10	1	14200000	753	8.52	0.75	12	16.08	622.00	7105.00	6770	20240215	-21.71	3760	20240806	40.96	6770	-21.71	20240215	3760	40.96	20240806	6770	-21.71	20240215	3760	40.96	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
134	20241008	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-80	5	-1.64	536228360	111388	2.49	4785	4895	4770	6350	3420	4885	4814.01	0.70	0	2349	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	5	1	14200000	682	7.73	0.68	12	0.78	622.00	7105.00	6770	20240215	-29.03	3760	20240806	27.79	6770	-29.03	20240215	3760	27.79	20240806	6770	-29.03	20240215	3760	27.79	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
135	20241008	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-75	5	-1.54	432127285	89656	2.00	4785	4895	4770	6350	3420	4885	4819.78	0.70	0	-1170	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	5	1	14200000	683	7.73	0.68	12	0.63	622.00	7105.00	6770	20240215	-28.95	3760	20240806	27.93	6770	-28.95	20240215	3760	27.93	20240806	6770	-28.95	20240215	3760	27.93	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
136	20241008	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-55	5	-1.13	127855305	26633	0.60	4785	4860	4775	6350	3420	4885	4800.37	0.70	0	1616	5881	5382	4921	4422	3961	5632	4672	72	1465	500	3510	5	1	14200000	686	7.77	0.68	12	0.19	622.00	7105.00	6770	20240215	-28.66	3760	20240806	28.46	6770	-28.66	20240215	3760	28.46	20240806	6770	-28.66	20240215	3760	28.46	20240806	2.00	N	051490	500	72 억		99277	N	N	0	N	00	N
137	20241007	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4885	495	2	11.28	22940414445	4455879	39530.51	4460	5420	4460	5700	3075	4390	5148.56	1.31	0	-85963	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	5	1	14200000	694	7.85	0.69	12	31.38	622.00	7105.00	6770	20240215	-27.84	3760	20240806	29.92	6770	-27.84	20240215	3760	29.92	20240806	6770	-27.84	20240215	3760	29.92	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
138	20241007	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	490	2	11.16	22606767785	4387661	38925.31	4460	5420	4460	5700	3075	4390	5152.35	1.31	0	-85802	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	5	1	14200000	693	7.85	0.69	12	30.90	622.00	7105.00	6770	20240215	-27.92	3760	20240806	29.79	6770	-27.92	20240215	3760	29.79	20240806	6770	-27.92	20240215	3760	29.79	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
139	20241007	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	505	2	11.50	22205428210	4305637	38197.63	4460	5420	4460	5700	3075	4390	5157.29	1.31	0	-85860	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	5	1	14200000	695	7.87	0.69	12	30.32	622.00	7105.00	6770	20240215	-27.70	3760	20240806	30.19	6770	-27.70	20240215	3760	30.19	20240806	6770	-27.70	20240215	3760	30.19	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
140	20241007	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	610	2	13.90	21336600205	4129933	36638.87	4460	5420	4460	5700	3075	4390	5166.33	1.31	0	-86016	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	10	1	14200000	710	8.04	0.70	12	29.08	622.00	7105.00	6770	20240215	-26.14	3760	20240806	32.98	6770	-26.14	20240215	3760	32.98	20240806	6770	-26.14	20240215	3760	32.98	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
141	20241007	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	700	2	15.95	19456882100	3757048	33330.80	4460	5420	4460	5700	3075	4390	5178.77	1.31	0	-87530	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	10	1	14200000	723	8.18	0.72	12	26.46	622.00	7105.00	6770	20240215	-24.82	3760	20240806	35.37	6770	-24.82	20240215	3760	35.37	20240806	6770	-24.82	20240215	3760	35.37	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
142	20241007	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	900	2	20.50	13337741090	2599701	23063.35	4460	5350	4460	5700	3075	4390	5130.49	1.31	0	-68359	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	10	1	14200000	751	8.50	0.74	12	18.31	622.00	7105.00	6770	20240215	-21.86	3760	20240806	40.69	6770	-21.86	20240215	3760	40.69	20240806	6770	-21.86	20240215	3760	40.69	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
143	20241007	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	630	2	14.35	4332046670	873608	7750.25	4460	5220	4460	5700	3075	4390	4958.80	1.31	0	-60734	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	10	1	14200000	713	8.07	0.71	12	6.15	622.00	7105.00	6770	20240215	-25.85	3760	20240806	33.51	6770	-25.85	20240215	3760	33.51	20240806	6770	-25.85	20240215	3760	33.51	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
144	20241007	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	285	2	6.49	79687720	17250	153.03	4460	4775	4460	5700	3075	4390	4619.58	1.31	0	939	4496	4442	4416	4362	4336	4430	4350	72	1310	500	3160	5	1	14200000	664	7.52	0.66	12	0.12	622.00	7105.00	6770	20240215	-30.95	3760	20240806	24.34	6770	-30.95	20240215	3760	24.34	20240806	6770	-30.95	20240215	3760	24.34	20240806	2.01	N	051490	500	72 억		185480	N	N	0	N	00	N
145	20241004	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-60	5	-1.35	48320575	10958	82.55	4405	4470	4390	5780	3115	4450	4409.62	1.33	0	-3769	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	623	7.06	0.62	12	0.08	622.00	7105.00	6770	20240215	-35.16	3760	20240806	16.76	6770	-35.16	20240215	3760	16.76	20240806	6770	-35.16	20240215	3760	16.76	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
146	20241004	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-35	5	-0.79	44579490	10106	76.13	4405	4470	4400	5780	3115	4450	4411.19	1.33	0	-3259	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	627	7.10	0.62	12	0.07	622.00	7105.00	6770	20240215	-34.79	3760	20240806	17.42	6770	-34.79	20240215	3760	17.42	20240806	6770	-34.79	20240215	3760	17.42	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
147	20241004	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-45	5	-1.01	42602695	9657	72.75	4405	4470	4400	5780	3115	4450	4411.59	1.33	0	-3079	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	626	7.08	0.62	12	0.07	622.00	7105.00	6770	20240215	-34.93	3760	20240806	17.15	6770	-34.93	20240215	3760	17.15	20240806	6770	-34.93	20240215	3760	17.15	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
148	20241004	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4425	-25	5	-0.56	30760205	6970	52.50	4405	4470	4400	5780	3115	4450	4413.23	1.33	0	-1719	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	628	7.11	0.62	12	0.05	622.00	7105.00	6770	20240215	-34.64	3760	20240806	17.69	6770	-34.64	20240215	3760	17.69	20240806	6770	-34.64	20240215	3760	17.69	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
149	20241004	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4415	-35	5	-0.79	19665570	4457	33.57	4405	4470	4400	5780	3115	4450	4412.29	1.33	0	-335	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	627	7.10	0.62	12	0.03	622.00	7105.00	6770	20240215	-34.79	3760	20240806	17.42	6770	-34.79	20240215	3760	17.42	20240806	6770	-34.79	20240215	3760	17.42	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
150	20241004	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4405	-45	5	-1.01	18314730	4151	31.27	4405	4470	4400	5780	3115	4450	4412.12	1.33	0	-262	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	626	7.08	0.62	12	0.03	622.00	7105.00	6770	20240215	-34.93	3760	20240806	17.15	6770	-34.93	20240215	3760	17.15	20240806	6770	-34.93	20240215	3760	17.15	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
151	20241004	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-10	5	-0.22	11668520	2645	19.92	4405	4470	4400	5780	3115	4450	4411.54	1.33	0	-283	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	630	7.14	0.62	12	0.02	622.00	7105.00	6770	20240215	-34.42	3760	20240806	18.09	6770	-34.42	20240215	3760	18.09	20240806	6770	-34.42	20240215	3760	18.09	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
152	20241004	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	0	3	0.00	3194030	725	5.46	4405	4450	4405	5780	3115	4450	4405.56	1.33	0	257	4660	4555	4500	4395	4340	4527	4367	72	1330	500	3200	5	1	14200000	632	7.15	0.63	12	0.01	622.00	7105.00	6770	20240215	-34.27	3760	20240806	18.35	6770	-34.27	20240215	3760	18.35	20240806	6770	-34.27	20240215	3760	18.35	20240806	2.00	N	051490	500	72 억		189240	N	N	0	N	00	N
153	20241002	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	-155	5	-3.37	59864975	13275	85.30	4605	4605	4445	5980	3225	4605	4509.61	1.36	0	-4019	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	632	7.15	0.63	12	0.09	622.00	7105.00	6770	20240215	-34.27	3760	20240806	18.35	6770	-34.27	20240215	3760	18.35	20240806	6770	-34.27	20240215	3760	18.35	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
154	20241002	150458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-120	5	-2.61	51202265	11332	72.82	4605	4605	4470	5980	3225	4605	4518.38	1.36	0	-3078	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	637	7.21	0.63	12	0.08	622.00	7105.00	6770	20240215	-33.75	3760	20240806	19.28	6770	-33.75	20240215	3760	19.28	20240806	6770	-33.75	20240215	3760	19.28	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
155	20241002	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-80	5	-1.74	34490020	7606	48.88	4605	4605	4480	5980	3225	4605	4534.58	1.36	0	-918	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	643	7.27	0.64	12	0.05	622.00	7105.00	6770	20240215	-33.16	3760	20240806	20.35	6770	-33.16	20240215	3760	20.35	20240806	6770	-33.16	20240215	3760	20.35	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
156	20241002	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-35	5	-0.76	32518940	7170	46.07	4605	4605	4480	5980	3225	4605	4535.42	1.36	0	-482	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	649	7.35	0.64	12	0.05	622.00	7105.00	6770	20240215	-32.50	3760	20240806	21.54	6770	-32.50	20240215	3760	21.54	20240806	6770	-32.50	20240215	3760	21.54	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
157	20241002	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	-75	5	-1.63	24544505	5403	34.72	4605	4605	4520	5980	3225	4605	4542.75	1.36	0	-445	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	643	7.28	0.64	12	0.04	622.00	7105.00	6770	20240215	-33.09	3760	20240806	20.48	6770	-33.09	20240215	3760	20.48	20240806	6770	-33.09	20240215	3760	20.48	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
158	20241002	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-40	5	-0.87	21281755	4684	30.10	4605	4605	4520	5980	3225	4605	4543.50	1.36	0	-402	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	648	7.34	0.64	12	0.03	622.00	7105.00	6770	20240215	-32.57	3760	20240806	21.41	6770	-32.57	20240215	3760	21.41	20240806	6770	-32.57	20240215	3760	21.41	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
159	20241002	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-80	5	-1.74	12640465	2778	17.85	4605	4605	4520	5980	3225	4605	4550.20	1.36	0	-1393	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	643	7.27	0.64	12	0.02	622.00	7105.00	6770	20240215	-33.16	3760	20240806	20.35	6770	-33.16	20240215	3760	20.35	20240806	6770	-33.16	20240215	3760	20.35	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N
160	20241002	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-15	5	-0.33	2195585	478	3.07	4605	4605	4585	5980	3225	4605	4593.27	1.36	0	-327	4798	4701	4648	4551	4498	4675	4525	72	1375	500	3310	5	1	14200000	652	7.38	0.65	12	0.00	622.00	7105.00	6770	20240215	-32.20	3760	20240806	22.07	6770	-32.20	20240215	3760	22.07	20240806	6770	-32.20	20240215	3760	22.07	20240806	2.01	N	051490	500	72 억		193241	N	N	0	N	00	N