KissMeData/065130/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	160639	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3900	30	2	0.78	51970590	13306	36.22	3885	3960	3840	5030	2710	3870	3905.81	3.81	0	-1845	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	670	5.31	0.31	12	0.08	735.00	12647.00	8370	20240215	-53.41	3840	20241031	1.56	8370	-53.41	20240215	3840	1.56	20241031	8370	-53.41	20240215	3840	1.56	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
3	20241031	150647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3930	60	2	1.55	43159480	11059	30.10	3885	3960	3840	5030	2710	3870	3902.66	3.81	0	-1322	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	676	5.35	0.31	12	0.06	735.00	12647.00	8370	20240215	-53.05	3840	20241031	2.34	8370	-53.05	20240215	3840	2.34	20241031	8370	-53.05	20240215	3840	2.34	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
4	20241031	140646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3910	40	2	1.03	39530790	10133	27.58	3885	3960	3840	5030	2710	3870	3901.19	3.81	0	-1177	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	672	5.32	0.31	12	0.06	735.00	12647.00	8370	20240215	-53.29	3840	20241031	1.82	8370	-53.29	20240215	3840	1.82	20241031	8370	-53.29	20240215	3840	1.82	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
5	20241031	130645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3935	65	2	1.68	26437530	6817	18.56	3885	3940	3840	5030	2710	3870	3878.18	3.81	0	148	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	676	5.35	0.31	12	0.04	735.00	12647.00	8370	20240215	-52.99	3840	20241031	2.47	8370	-52.99	20240215	3840	2.47	20241031	8370	-52.99	20240215	3840	2.47	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
6	20241031	120645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3895	25	2	0.65	21480205	5554	15.12	3885	3900	3840	5030	2710	3870	3867.52	3.81	0	-107	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	670	5.30	0.31	12	0.03	735.00	12647.00	8370	20240215	-53.46	3840	20241031	1.43	8370	-53.46	20240215	3840	1.43	20241031	8370	-53.46	20240215	3840	1.43	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
7	20241031	110645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3880	10	2	0.26	18714295	4844	13.19	3885	3885	3840	5030	2710	3870	3863.40	3.81	0	-337	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	667	5.28	0.31	12	0.03	735.00	12647.00	8370	20240215	-53.64	3840	20241031	1.04	8370	-53.64	20240215	3840	1.04	20241031	8370	-53.64	20240215	3840	1.04	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
8	20241031	100645	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3875	5	2	0.13	12006170	3112	8.47	3885	3885	3840	5030	2710	3870	3858.02	3.81	0	-827	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	666	5.27	0.31	12	0.02	735.00	12647.00	8370	20240215	-53.70	3840	20241031	0.91	8370	-53.70	20240215	3840	0.91	20241031	8370	-53.70	20240215	3840	0.91	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
9	20241031	090643	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3875	5	2	0.13	3655925	946	2.58	3885	3885	3855	5030	2710	3870	3864.61	3.81	0	-930	4003	3936	3898	3831	3793	3917	3812	89	1160	500	2700	5	1	17189982	666	5.27	0.31	12	0.01	735.00	12647.00	8370	20240215	-53.70	3855	20241031	0.52	8370	-53.70	20240215	3855	0.52	20241031	8370	-53.70	20240215	3855	0.52	20241031	1.00	N	065130	500	89 억		655738	N	N	0	N	00	N
10	20241030	160642	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3870	-55	5	-1.40	142898300	36700	266.68	3965	3965	3860	5100	2750	3925	3893.90	3.85	0	-5836	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	665	5.27	0.31	12	0.21	735.00	12647.00	8370	20240215	-53.76	3860	20241030	0.26	8370	-53.76	20240215	3860	0.26	20241030	8370	-53.76	20240215	3860	0.26	20241030	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
11	20241030	150657	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3865	-60	5	-1.53	134232080	34463	250.42	3965	3965	3860	5100	2750	3925	3894.96	3.85	0	-5126	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	664	5.26	0.31	12	0.20	735.00	12647.00	8370	20240215	-53.82	3860	20241030	0.13	8370	-53.82	20240215	3860	0.13	20241030	8370	-53.82	20240215	3860	0.13	20241030	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
12	20241030	140646	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3880	-45	5	-1.15	96551000	24735	179.73	3965	3965	3870	5100	2750	3925	3903.42	3.85	0	-2507	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	667	5.28	0.31	12	0.14	735.00	12647.00	8370	20240215	-53.64	3870	20241030	0.26	8370	-53.64	20240215	3870	0.26	20241030	8370	-53.64	20240215	3870	0.26	20241030	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
13	20241030	130647	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3890	-35	5	-0.89	70052535	17908	130.13	3965	3965	3890	5100	2750	3925	3911.80	3.85	0	-1388	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	669	5.29	0.31	12	0.10	735.00	12647.00	8370	20240215	-53.52	3890	20241030	0.00	8370	-53.52	20240215	3890	0.00	20241030	8370	-53.52	20240215	3890	0.00	20241030	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
14	20241030	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-5	5	-0.13	31324440	7982	58.00	3965	3965	3915	5100	2750	3925	3924.38	3.85	0	15	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	674	5.33	0.31	12	0.05	735.00	12647.00	8370	20240215	-53.17	3910	20240909	0.26	8370	-53.17	20240215	3910	0.26	20240909	8370	-53.17	20240215	3910	0.26	20240909	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
15	20241030	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	5	2	0.13	15673020	3993	29.01	3965	3965	3915	5100	2750	3925	3925.12	3.85	0	296	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	676	5.35	0.31	12	0.02	735.00	12647.00	8370	20240215	-53.05	3910	20240909	0.51	8370	-53.05	20240215	3910	0.51	20240909	8370	-53.05	20240215	3910	0.51	20240909	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
16	20241030	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-10	5	-0.25	14055660	3581	26.02	3965	3965	3915	5100	2750	3925	3925.07	3.85	0	-46	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	673	5.33	0.31	12	0.02	735.00	12647.00	8370	20240215	-53.23	3910	20240909	0.13	8370	-53.23	20240215	3910	0.13	20240909	8370	-53.23	20240215	3910	0.13	20240909	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
17	20241030	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3930	5	2	0.13	247625	63	0.46	3965	3965	3930	5100	2750	3925	3930.56	3.85	0	0	4131	4027	3971	3867	3811	4000	3840	89	1175	500	2740	5	1	17189982	676	5.35	0.31	12	0.00	735.00	12647.00	8370	20240215	-53.05	3910	20240909	0.51	8370	-53.05	20240215	3910	0.51	20240909	8370	-53.05	20240215	3910	0.51	20240909	1.00	N	065130	500	89 억		661574	N	N	0	N	00	N
18	20241029	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-65	5	-1.63	53913030	13707	96.29	3990	4075	3915	5180	2795	3990	3933.25	3.87	0	-3375	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	675	5.34	0.31	12	0.08	735.00	12647.00	8370	20240215	-53.11	3910	20240909	0.38	8370	-53.11	20240215	3910	0.38	20240909	8370	-53.11	20240215	3910	0.38	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
19	20241029	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-30	5	-0.75	42846880	10893	76.52	3990	4075	3915	5180	2795	3990	3933.43	3.87	0	-2953	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	681	5.39	0.31	12	0.06	735.00	12647.00	8370	20240215	-52.69	3910	20240909	1.28	8370	-52.69	20240215	3910	1.28	20240909	8370	-52.69	20240215	3910	1.28	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
20	20241029	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-65	5	-1.63	41435385	10534	74.00	3990	4075	3915	5180	2795	3990	3933.49	3.87	0	-2722	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	675	5.34	0.31	12	0.06	735.00	12647.00	8370	20240215	-53.11	3910	20240909	0.38	8370	-53.11	20240215	3910	0.38	20240909	8370	-53.11	20240215	3910	0.38	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
21	20241029	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-70	5	-1.75	35251240	8957	62.92	3990	4075	3915	5180	2795	3990	3935.61	3.87	0	-2231	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	674	5.33	0.31	12	0.05	735.00	12647.00	8370	20240215	-53.17	3910	20240909	0.26	8370	-53.17	20240215	3910	0.26	20240909	8370	-53.17	20240215	3910	0.26	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
22	20241029	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-65	5	-1.63	22973745	5829	40.95	3990	4075	3920	5180	2795	3990	3941.28	3.87	0	-1166	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	675	5.34	0.31	12	0.03	735.00	12647.00	8370	20240215	-53.11	3910	20240909	0.38	8370	-53.11	20240215	3910	0.38	20240909	8370	-53.11	20240215	3910	0.38	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
23	20241029	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-65	5	-1.63	15719040	3981	27.97	3990	4075	3925	5180	2795	3990	3948.52	3.87	0	-439	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	675	5.34	0.31	12	0.02	735.00	12647.00	8370	20240215	-53.11	3910	20240909	0.38	8370	-53.11	20240215	3910	0.38	20240909	8370	-53.11	20240215	3910	0.38	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
24	20241029	100628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-20	5	-0.50	3444465	866	6.08	3990	4075	3955	5180	2795	3990	3977.44	3.87	0	-248	4156	4072	3996	3912	3836	4115	3955	89	1190	500	2790	5	1	17189982	682	5.40	0.31	12	0.01	735.00	12647.00	8370	20240215	-52.57	3910	20240909	1.53	8370	-52.57	20240215	3910	1.53	20240909	8370	-52.57	20240215	3910	1.53	20240909	0.99	N	065130	500	89 억		664949	N	N	0	N	00	N
25	20241028	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	40	2	1.01	56536380	14235	70.24	3950	4080	3920	5130	2765	3950	3971.65	3.88	0	-2079	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	686	5.43	0.32	12	0.08	735.00	12647.00	8370	20240215	-52.33	3910	20240909	2.05	8370	-52.33	20240215	3910	2.05	20240909	8370	-52.33	20240215	3910	2.05	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
26	20241028	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	45	2	1.14	50737705	12782	63.07	3950	4080	3920	5130	2765	3950	3969.47	3.88	0	-2092	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	687	5.44	0.32	12	0.07	735.00	12647.00	8370	20240215	-52.27	3910	20240909	2.17	8370	-52.27	20240215	3910	2.17	20240909	8370	-52.27	20240215	3910	2.17	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
27	20241028	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	40	2	1.01	46384100	11689	57.68	3950	4080	3920	5130	2765	3950	3968.19	3.88	0	-2375	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	686	5.43	0.32	12	0.07	735.00	12647.00	8370	20240215	-52.33	3910	20240909	2.05	8370	-52.33	20240215	3910	2.05	20240909	8370	-52.33	20240215	3910	2.05	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
28	20241028	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	35	2	0.89	34790995	8773	43.29	3950	4080	3920	5130	2765	3950	3965.69	3.88	0	-1489	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	685	5.42	0.32	12	0.05	735.00	12647.00	8370	20240215	-52.39	3910	20240909	1.92	8370	-52.39	20240215	3910	1.92	20240909	8370	-52.39	20240215	3910	1.92	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
29	20241028	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	15	2	0.38	30623500	7725	38.12	3950	4080	3920	5130	2765	3950	3964.21	3.88	0	-1306	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	682	5.39	0.31	12	0.04	735.00	12647.00	8370	20240215	-52.63	3910	20240909	1.41	8370	-52.63	20240215	3910	1.41	20240909	8370	-52.63	20240215	3910	1.41	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
30	20241028	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	30	2	0.76	14822420	3722	18.37	3950	4080	3950	5130	2765	3950	3982.40	3.88	0	-1081	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	684	5.41	0.31	12	0.02	735.00	12647.00	8370	20240215	-52.45	3910	20240909	1.79	8370	-52.45	20240215	3910	1.79	20240909	8370	-52.45	20240215	3910	1.79	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
31	20241028	100621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	45	2	1.14	14241145	3576	17.65	3950	4080	3950	5130	2765	3950	3982.44	3.88	0	-1134	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	687	5.44	0.32	12	0.02	735.00	12647.00	8370	20240215	-52.27	3910	20240909	2.17	8370	-52.27	20240215	3910	2.17	20240909	8370	-52.27	20240215	3910	2.17	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
32	20241028	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	0	3	0.00	3232590	818	4.04	3950	4080	3950	5130	2765	3950	3951.83	3.88	0	-229	4133	4041	3988	3896	3843	4015	3870	89	1180	500	2760	5	1	17189982	679	5.37	0.31	12	0.00	735.00	12647.00	8370	20240215	-52.81	3910	20240909	1.02	8370	-52.81	20240215	3910	1.02	20240909	8370	-52.81	20240215	3910	1.02	20240909	0.98	N	065130	500	89 억		667028	N	N	0	N	00	N
33	20241025	160620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-55	5	-1.37	80092215	20245	157.36	4005	4080	3935	5200	2805	4005	3956.15	3.93	0	-9367	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	679	5.37	0.31	12	0.12	735.00	12647.00	8370	20240215	-52.81	3910	20240909	1.02	8370	-52.81	20240215	3910	1.02	20240909	8370	-52.81	20240215	3910	1.02	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
34	20241025	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-55	5	-1.37	73589210	18596	144.55	4005	4080	3935	5200	2805	4005	3957.26	3.93	0	-8504	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	679	5.37	0.31	12	0.11	735.00	12647.00	8370	20240215	-52.81	3910	20240909	1.02	8370	-52.81	20240215	3910	1.02	20240909	8370	-52.81	20240215	3910	1.02	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
35	20241025	140622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-55	5	-1.37	64609860	16320	126.86	4005	4080	3935	5200	2805	4005	3958.94	3.93	0	-6853	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	679	5.37	0.31	12	0.09	735.00	12647.00	8370	20240215	-52.81	3910	20240909	1.02	8370	-52.81	20240215	3910	1.02	20240909	8370	-52.81	20240215	3910	1.02	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
36	20241025	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	-45	5	-1.12	58564880	14789	114.96	4005	4080	3935	5200	2805	4005	3960.03	3.93	0	-5767	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	681	5.39	0.31	12	0.09	735.00	12647.00	8370	20240215	-52.69	3910	20240909	1.28	8370	-52.69	20240215	3910	1.28	20240909	8370	-52.69	20240215	3910	1.28	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
37	20241025	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-65	5	-1.62	51858045	13086	101.72	4005	4080	3935	5200	2805	4005	3962.86	3.93	0	-5468	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	677	5.36	0.31	12	0.08	735.00	12647.00	8370	20240215	-52.93	3910	20240909	0.77	8370	-52.93	20240215	3910	0.77	20240909	8370	-52.93	20240215	3910	0.77	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
38	20241025	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-65	5	-1.62	43728075	11022	85.67	4005	4080	3940	5200	2805	4005	3967.34	3.93	0	-4353	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	677	5.36	0.31	12	0.06	735.00	12647.00	8370	20240215	-52.93	3910	20240909	0.77	8370	-52.93	20240215	3910	0.77	20240909	8370	-52.93	20240215	3910	0.77	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
39	20241025	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-30	5	-0.75	10092655	2525	19.63	4005	4080	3975	5200	2805	4005	3997.09	3.93	0	-916	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	683	5.41	0.31	12	0.01	735.00	12647.00	8370	20240215	-52.51	3910	20240909	1.66	8370	-52.51	20240215	3910	1.66	20240909	8370	-52.51	20240215	3910	1.66	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
40	20241025	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	70	2	1.75	553300	136	1.06	4005	4080	4005	5200	2805	4005	4068.38	3.93	0	-117	4091	4047	4021	3977	3951	4035	3965	89	1195	500	2800	5	1	17189982	700	5.54	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.31	3910	20240909	4.22	8370	-51.31	20240215	3910	4.22	20240909	8370	-51.31	20240215	3910	4.22	20240909	0.98	N	065130	500	89 억		676387	N	N	0	N	00	N
41	20241024	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	-55	5	-1.35	51626265	12865	58.98	4010	4065	3995	5270	2845	4060	4012.58	3.94	0	-1676	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	688	5.45	0.32	12	0.07	735.00	12647.00	8370	20240215	-52.15	3910	20240909	2.43	8370	-52.15	20240215	3910	2.43	20240909	8370	-52.15	20240215	3910	2.43	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
42	20241024	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-50	5	-1.23	49401590	12311	56.44	4010	4065	3995	5270	2845	4060	4012.43	3.94	0	-1856	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	689	5.46	0.32	12	0.07	735.00	12647.00	8370	20240215	-52.09	3910	20240909	2.56	8370	-52.09	20240215	3910	2.56	20240909	8370	-52.09	20240215	3910	2.56	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
43	20241024	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-35	5	-0.86	44647765	11126	51.00	4010	4065	3995	5270	2845	4060	4012.51	3.94	0	-1682	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	692	5.48	0.32	12	0.06	735.00	12647.00	8370	20240215	-51.91	3910	20240909	2.94	8370	-51.91	20240215	3910	2.94	20240909	8370	-51.91	20240215	3910	2.94	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
44	20241024	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-45	5	-1.11	39448220	9833	45.08	4010	4065	3995	5270	2845	4060	4011.34	3.94	0	-1705	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	690	5.46	0.32	12	0.06	735.00	12647.00	8370	20240215	-52.03	3910	20240909	2.69	8370	-52.03	20240215	3910	2.69	20240909	8370	-52.03	20240215	3910	2.69	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
45	20241024	120615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	-65	5	-1.60	32014370	7977	36.57	4010	4065	3995	5270	2845	4060	4012.77	3.94	0	-1428	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	687	5.44	0.32	12	0.05	735.00	12647.00	8370	20240215	-52.27	3910	20240909	2.17	8370	-52.27	20240215	3910	2.17	20240909	8370	-52.27	20240215	3910	2.17	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
46	20241024	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-40	5	-0.99	15790615	3932	18.03	4010	4065	4005	5270	2845	4060	4014.82	3.94	0	-1406	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	691	5.47	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.97	3910	20240909	2.81	8370	-51.97	20240215	3910	2.81	20240909	8370	-51.97	20240215	3910	2.81	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
47	20241024	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	-30	5	-0.74	10476450	2609	11.96	4010	4065	4005	5270	2845	4060	4013.80	3.94	0	-1087	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	693	5.48	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.85	3910	20240909	3.07	8370	-51.85	20240215	3910	3.07	20240909	8370	-51.85	20240215	3910	3.07	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
48	20241024	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	5	2	0.12	2342685	583	2.67	4010	4065	4010	5270	2845	4060	4010.11	3.94	0	-71	4206	4132	4061	3987	3916	4170	4025	89	1210	500	2840	5	1	17189982	699	5.53	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.43	3910	20240909	3.96	8370	-51.43	20240215	3910	3.96	20240909	8370	-51.43	20240215	3910	3.96	20240909	0.97	N	065130	500	89 억		678063	N	N	0	N	00	N
49	20241023	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	20	2	0.50	87671235	21795	90.27	4015	4135	3990	5250	2830	4040	4022.54	3.95	0	-681	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	698	5.52	0.32	12	0.13	735.00	12647.00	8370	20240215	-51.49	3910	20240909	3.84	8370	-51.49	20240215	3910	3.84	20240909	8370	-51.49	20240215	3910	3.84	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
50	20241023	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4065	25	2	0.62	82385205	20489	84.87	4015	4135	3990	5250	2830	4040	4020.95	3.95	0	-1041	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	699	5.53	0.32	12	0.12	735.00	12647.00	8370	20240215	-51.43	3910	20240909	3.96	8370	-51.43	20240215	3910	3.96	20240909	8370	-51.43	20240215	3910	3.96	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
51	20241023	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	20	2	0.50	80461645	20015	82.90	4015	4135	3990	5250	2830	4040	4020.07	3.95	0	-1227	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	698	5.52	0.32	12	0.12	735.00	12647.00	8370	20240215	-51.49	3910	20240909	3.84	8370	-51.49	20240215	3910	3.84	20240909	8370	-51.49	20240215	3910	3.84	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
52	20241023	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	0	3	0.00	68611840	17081	70.75	4015	4135	3990	5250	2830	4040	4016.85	3.95	0	-2957	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	694	5.50	0.32	12	0.10	735.00	12647.00	8370	20240215	-51.73	3910	20240909	3.32	8370	-51.73	20240215	3910	3.32	20240909	8370	-51.73	20240215	3910	3.32	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
53	20241023	120618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4010	-30	5	-0.74	68515160	17057	70.65	4015	4135	3990	5250	2830	4040	4016.84	3.95	0	-2957	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	689	5.46	0.32	12	0.10	735.00	12647.00	8370	20240215	-52.09	3910	20240909	2.56	8370	-52.09	20240215	3910	2.56	20240909	8370	-52.09	20240215	3910	2.56	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
54	20241023	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-20	5	-0.50	52407655	13054	54.07	4015	4135	3990	5250	2830	4040	4014.68	3.95	0	-3060	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	691	5.47	0.32	12	0.08	735.00	12647.00	8370	20240215	-51.97	3910	20240909	2.81	8370	-51.97	20240215	3910	2.81	20240909	8370	-51.97	20240215	3910	2.81	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
55	20241023	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	5	2	0.12	38172380	9503	39.36	4015	4135	3990	5250	2830	4040	4016.88	3.95	0	-1521	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	695	5.50	0.32	12	0.06	735.00	12647.00	8370	20240215	-51.67	3910	20240909	3.45	8370	-51.67	20240215	3910	3.45	20240909	8370	-51.67	20240215	3910	3.45	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
56	20241023	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	15	2	0.37	1763190	438	1.81	4015	4055	4015	5250	2830	4040	4025.55	3.95	0	13	4126	4082	4061	4017	3996	4072	4007	89	1210	500	2820	5	1	17189982	697	5.52	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.55	3910	20240909	3.71	8370	-51.55	20240215	3910	3.71	20240909	8370	-51.55	20240215	3910	3.71	20240909	0.99	N	065130	500	89 억		678744	N	N	0	N	00	N
57	20241022	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-50	5	-1.22	97794200	24105	170.78	4070	4105	4040	5310	2865	4090	4057.05	3.95	0	446	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	694	5.50	0.32	12	0.14	735.00	12647.00	8370	20240215	-51.73	3910	20240909	3.32	8370	-51.73	20240215	3910	3.32	20240909	8370	-51.73	20240215	3910	3.32	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
58	20241022	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-35	5	-0.86	95680375	23582	167.07	4070	4105	4040	5310	2865	4090	4057.35	3.95	0	648	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	697	5.52	0.32	12	0.14	735.00	12647.00	8370	20240215	-51.55	3910	20240909	3.71	8370	-51.55	20240215	3910	3.71	20240909	8370	-51.55	20240215	3910	3.71	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
59	20241022	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-50	5	-1.22	91063740	22440	158.98	4070	4105	4040	5310	2865	4090	4058.10	3.95	0	465	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	694	5.50	0.32	12	0.13	735.00	12647.00	8370	20240215	-51.73	3910	20240909	3.32	8370	-51.73	20240215	3910	3.32	20240909	8370	-51.73	20240215	3910	3.32	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
60	20241022	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-40	5	-0.98	50123235	12341	87.43	4070	4105	4045	5310	2865	4090	4061.52	3.95	0	-1938	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	696	5.51	0.32	12	0.07	735.00	12647.00	8370	20240215	-51.61	3910	20240909	3.58	8370	-51.61	20240215	3910	3.58	20240909	8370	-51.61	20240215	3910	3.58	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
61	20241022	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-35	5	-0.86	34543260	8498	60.21	4070	4105	4045	5310	2865	4090	4064.87	3.95	0	-2251	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	697	5.52	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.55	3910	20240909	3.71	8370	-51.55	20240215	3910	3.71	20240909	8370	-51.55	20240215	3910	3.71	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
62	20241022	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4055	-35	5	-0.86	29247340	7192	50.95	4070	4105	4045	5310	2865	4090	4066.65	3.95	0	-2503	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	697	5.52	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.55	3910	20240909	3.71	8370	-51.55	20240215	3910	3.71	20240909	8370	-51.55	20240215	3910	3.71	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
63	20241022	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	0	3	0.00	19900590	4887	34.62	4070	4105	4050	5310	2865	4090	4072.15	3.95	0	-2564	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	703	5.56	0.32	12	0.03	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
64	20241022	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	0	3	0.00	3483965	855	6.06	4070	4090	4070	5310	2865	4090	4074.81	3.95	0	-125	4210	4150	4115	4055	4020	4132	4037	89	1220	500	2860	5	1	17189982	703	5.56	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.00	N	065130	500	89 억		678279	N	N	0	N	00	N
65	20241021	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-110	5	-2.62	57939770	14111	100.86	4175	4175	4080	5460	2940	4200	4106.00	3.94	0	655	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	703	5.56	0.32	12	0.08	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
66	20241021	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-105	5	-2.50	48166165	11722	83.78	4175	4175	4080	5460	2940	4200	4109.04	3.94	0	884	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	704	5.57	0.32	12	0.07	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
67	20241021	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-105	5	-2.50	35757045	8695	62.15	4175	4175	4080	5460	2940	4200	4112.37	3.94	0	835	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	704	5.57	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
68	20241021	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-85	5	-2.02	17397540	4223	30.18	4175	4175	4080	5460	2940	4200	4119.71	3.94	0	-112	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	707	5.60	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
69	20241021	120613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	12840625	3116	22.27	4175	4175	4080	5460	2940	4200	4120.87	3.94	0	-339	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	708	5.61	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
70	20241021	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-80	5	-1.90	8649560	2099	15.00	4175	4175	4080	5460	2940	4200	4120.80	3.94	0	-489	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	708	5.61	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
71	20241021	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-60	5	-1.43	6432750	1561	11.16	4175	4175	4080	5460	2940	4200	4120.92	3.94	0	-471	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
72	20241021	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-60	5	-1.43	774495	187	1.34	4175	4175	4130	5460	2940	4200	4141.68	3.94	0	-156	4300	4250	4180	4130	4060	4215	4095	89	1260	500	2940	5	1	17189982	712	5.63	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.02	N	065130	500	89 억		677625	N	N	0	N	00	N
73	20241018	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-20	5	-0.47	57608095	13889	54.50	4220	4230	4110	5480	2955	4220	4147.75	3.97	0	-4642	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	722	5.71	0.33	12	0.08	735.00	12647.00	8370	20240215	-49.82	3910	20240909	7.42	8370	-49.82	20240215	3910	7.42	20240909	8370	-49.82	20240215	3910	7.42	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
74	20241018	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-95	5	-2.25	53035515	12791	50.19	4220	4230	4110	5480	2955	4220	4146.31	3.97	0	-4378	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	709	5.61	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.72	3910	20240909	5.50	8370	-50.72	20240215	3910	5.50	20240909	8370	-50.72	20240215	3910	5.50	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
75	20241018	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-100	5	-2.37	47316305	11402	44.74	4220	4230	4115	5480	2955	4220	4149.83	3.97	0	-3677	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	708	5.61	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
76	20241018	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-100	5	-2.37	39928010	9620	37.75	4220	4225	4120	5480	2955	4220	4150.52	3.97	0	-3412	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	708	5.61	0.33	12	0.06	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
77	20241018	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-60	5	-1.42	33053400	7955	31.22	4220	4225	4125	5480	2955	4220	4155.05	3.97	0	-2968	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	715	5.66	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.30	3910	20240909	6.39	8370	-50.30	20240215	3910	6.39	20240909	8370	-50.30	20240215	3910	6.39	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
78	20241018	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-80	5	-1.90	30163345	7258	28.48	4220	4225	4125	5480	2955	4220	4155.88	3.97	0	-2624	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	712	5.63	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
79	20241018	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-50	5	-1.18	23561510	5662	22.22	4220	4225	4135	5480	2955	4220	4161.34	3.97	0	-2064	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	717	5.67	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
80	20241018	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-30	5	-0.71	1871070	444	1.74	4220	4225	4190	5480	2955	4220	4214.12	3.97	0	-366	4353	4286	4193	4126	4033	4320	4160	89	1260	500	2950	5	1	17189982	720	5.70	0.33	12	0.00	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.03	N	065130	500	89 억		682151	N	N	0	N	00	N
81	20241017	160612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	140	2	3.43	107305870	25480	284.34	4190	4260	4100	5300	2860	4080	4211.37	3.97	0	-368	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	725	5.74	0.33	12	0.15	735.00	12647.00	8370	20240215	-49.58	3910	20240909	7.93	8370	-49.58	20240215	3910	7.93	20240909	8370	-49.58	20240215	3910	7.93	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
82	20241017	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	110	2	2.70	102445945	24323	271.43	4190	4260	4100	5300	2860	4080	4211.90	3.97	0	-461	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	720	5.70	0.33	12	0.14	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
83	20241017	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	140	2	3.43	92295975	21908	244.48	4190	4260	4100	5300	2860	4080	4212.89	3.97	0	-711	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	725	5.74	0.33	12	0.13	735.00	12647.00	8370	20240215	-49.58	3910	20240909	7.93	8370	-49.58	20240215	3910	7.93	20240909	8370	-49.58	20240215	3910	7.93	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
84	20241017	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	145	2	3.55	89807615	21317	237.89	4190	4260	4100	5300	2860	4080	4212.96	3.97	0	-552	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	726	5.75	0.33	12	0.12	735.00	12647.00	8370	20240215	-49.52	3910	20240909	8.06	8370	-49.52	20240215	3910	8.06	20240909	8370	-49.52	20240215	3910	8.06	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
85	20241017	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	140	2	3.43	83088925	19730	220.18	4190	4260	4100	5300	2860	4080	4211.30	3.97	0	-736	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	725	5.74	0.33	12	0.11	735.00	12647.00	8370	20240215	-49.58	3910	20240909	7.93	8370	-49.58	20240215	3910	7.93	20240909	8370	-49.58	20240215	3910	7.93	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
86	20241017	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	110	2	2.70	80885230	19206	214.33	4190	4260	4100	5300	2860	4080	4211.46	3.97	0	-850	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	720	5.70	0.33	12	0.11	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
87	20241017	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	175	2	4.29	49679150	11818	131.88	4190	4260	4100	5300	2860	4080	4203.69	3.97	0	-362	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	731	5.79	0.34	12	0.07	735.00	12647.00	8370	20240215	-49.16	3910	20240909	8.82	8370	-49.16	20240215	3910	8.82	20240909	8370	-49.16	20240215	3910	8.82	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
88	20241017	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	35	2	0.86	129500	31	0.35	4190	4190	4110	5300	2860	4080	4177.42	3.97	0	-17	4200	4140	4095	4035	3990	4117	4012	89	1220	500	2850	5	1	17189982	707	5.60	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	1.03	N	065130	500	89 억		682635	N	N	0	N	00	N
89	20241016	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-60	5	-1.45	36467105	8915	41.47	4140	4155	4050	5380	2900	4140	4090.53	3.98	0	-2114	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	701	5.55	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.25	3910	20240909	4.35	8370	-51.25	20240215	3910	4.35	20240909	8370	-51.25	20240215	3910	4.35	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
90	20241016	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-30	5	-0.72	34403005	8411	39.12	4140	4155	4050	5380	2900	4140	4090.24	3.98	0	-2098	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	707	5.59	0.32	12	0.05	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
91	20241016	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-45	5	-1.09	32196085	7871	36.61	4140	4155	4050	5380	2900	4140	4090.47	3.98	0	-2079	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	704	5.57	0.32	12	0.05	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
92	20241016	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-55	5	-1.33	27065690	6616	30.77	4140	4155	4050	5380	2900	4140	4090.94	3.98	0	-1452	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	702	5.56	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.19	3910	20240909	4.48	8370	-51.19	20240215	3910	4.48	20240909	8370	-51.19	20240215	3910	4.48	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
93	20241016	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-50	5	-1.21	26926690	6582	30.62	4140	4155	4050	5380	2900	4140	4090.96	3.98	0	-1442	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	703	5.56	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
94	20241016	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-45	5	-1.09	15962985	3899	18.14	4140	4155	4050	5380	2900	4140	4094.12	3.98	0	-815	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	704	5.57	0.32	12	0.02	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
95	20241016	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-15	5	-0.36	14351200	3506	16.31	4140	4155	4050	5380	2900	4140	4093.33	3.98	0	-578	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	709	5.61	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.72	3910	20240909	5.50	8370	-50.72	20240215	3910	5.50	20240909	8370	-50.72	20240215	3910	5.50	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
96	20241016	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-40	5	-0.97	2880110	698	3.25	4140	4155	4100	5380	2900	4140	4126.23	3.98	0	-200	4320	4230	4165	4075	4010	4275	4120	89	1240	500	2890	5	1	17189982	705	5.58	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.02	3910	20240909	4.86	8370	-51.02	20240215	3910	4.86	20240909	8370	-51.02	20240215	3910	4.86	20240909	1.03	N	065130	500	89 억		684749	N	N	0	N	00	N
97	20241015	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	89790105	21496	242.78	4100	4255	4100	5370	2895	4135	4177.06	4.01	0	-5075	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.13	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
98	20241015	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	15	2	0.36	82238705	19673	222.19	4100	4255	4100	5370	2895	4135	4180.28	4.01	0	-5074	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	713	5.65	0.33	12	0.11	735.00	12647.00	8370	20240215	-50.42	3910	20240909	6.14	8370	-50.42	20240215	3910	6.14	20240909	8370	-50.42	20240215	3910	6.14	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
99	20241015	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	25	2	0.60	75555925	18062	204.00	4100	4255	4100	5370	2895	4135	4183.14	4.01	0	-5077	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	715	5.66	0.33	12	0.11	735.00	12647.00	8370	20240215	-50.30	3910	20240909	6.39	8370	-50.30	20240215	3910	6.39	20240909	8370	-50.30	20240215	3910	6.39	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
100	20241015	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	25	2	0.60	71029670	16974	191.71	4100	4255	4100	5370	2895	4135	4184.62	4.01	0	-5076	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	715	5.66	0.33	12	0.10	735.00	12647.00	8370	20240215	-50.30	3910	20240909	6.39	8370	-50.30	20240215	3910	6.39	20240909	8370	-50.30	20240215	3910	6.39	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
101	20241015	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	66566590	15902	179.60	4100	4255	4100	5370	2895	4135	4186.05	4.01	0	-5039	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.09	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
102	20241015	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-5	5	-0.12	58208205	13881	156.78	4100	4255	4100	5370	2895	4135	4193.37	4.01	0	-6283	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	710	5.62	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
103	20241015	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	0	3	0.00	49291330	11730	132.48	4100	4255	4100	5370	2895	4135	4202.16	4.01	0	-5199	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	711	5.63	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
104	20241015	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	3772455	920	10.39	4100	4150	4100	5370	2895	4135	4100.49	4.01	0	108	4191	4162	4111	4082	4031	4177	4097	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.02	N	065130	500	89 억		689754	N	N	0	N	00	N
105	20241014	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	25	2	0.61	36257685	8853	203.00	4105	4140	4060	5340	2880	4110	4095.53	4.01	0	-88	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	711	5.63	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
106	20241014	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	10	2	0.24	35235760	8606	197.34	4105	4140	4060	5340	2880	4110	4094.32	4.01	0	-292	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	708	5.61	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
107	20241014	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	10	2	0.24	33317970	8141	186.68	4105	4140	4060	5340	2880	4110	4092.61	4.01	0	-270	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	708	5.61	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
108	20241014	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-20	5	-0.49	28669320	7011	160.77	4105	4140	4060	5340	2880	4110	4089.19	4.01	0	256	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	703	5.56	0.32	12	0.04	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
109	20241014	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-30	5	-0.73	24116850	5899	135.27	4105	4140	4060	5340	2880	4110	4088.29	4.01	0	-247	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	701	5.55	0.32	12	0.03	735.00	12647.00	8370	20240215	-51.25	3910	20240909	4.35	8370	-51.25	20240215	3910	4.35	20240909	8370	-51.25	20240215	3910	4.35	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
110	20241014	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-15	5	-0.36	18489105	4522	103.69	4105	4140	4060	5340	2880	4110	4088.70	4.01	0	-84	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	704	5.57	0.32	12	0.03	735.00	12647.00	8370	20240215	-51.08	3910	20240909	4.73	8370	-51.08	20240215	3910	4.73	20240909	8370	-51.08	20240215	3910	4.73	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
111	20241014	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	0	3	0.00	13167010	3227	74.00	4105	4135	4060	5340	2880	4110	4080.26	4.01	0	-210	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	707	5.59	0.32	12	0.02	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
112	20241014	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-20	5	-0.49	2298640	564	12.93	4105	4105	4065	5340	2880	4110	4075.60	4.01	0	-185	4230	4170	4135	4075	4040	4152	4057	89	1230	500	2870	5	1	17189982	703	5.56	0.32	12	0.00	735.00	12647.00	8370	20240215	-51.14	3910	20240909	4.60	8370	-51.14	20240215	3910	4.60	20240909	8370	-51.14	20240215	3910	4.60	20240909	1.02	N	065130	500	89 억		689842	N	N	0	N	00	N
113	20241011	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-25	5	-0.60	17940445	4352	23.51	4195	4195	4100	5370	2895	4135	4122.34	4.01	0	-214	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	707	5.59	0.32	12	0.03	735.00	12647.00	8370	20240215	-50.90	3910	20240909	5.12	8370	-50.90	20240215	3910	5.12	20240909	8370	-50.90	20240215	3910	5.12	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
114	20241011	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	0	3	0.00	17285075	4193	22.65	4195	4195	4100	5370	2895	4135	4122.36	4.01	0	-272	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	711	5.63	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
115	20241011	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-15	5	-0.36	13081005	3169	17.12	4195	4195	4105	5370	2895	4135	4127.80	4.01	0	-260	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	708	5.61	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.78	3910	20240909	5.37	8370	-50.78	20240215	3910	5.37	20240909	8370	-50.78	20240215	3910	5.37	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
116	20241011	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	9554290	2312	12.49	4195	4195	4105	5370	2895	4135	4132.48	4.01	0	286	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
117	20241011	120552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	8566980	2073	11.20	4195	4195	4105	5370	2895	4135	4132.65	4.01	0	206	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
118	20241011	110552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	5	2	0.12	6925655	1676	9.05	4195	4195	4105	5370	2895	4135	4132.25	4.01	0	215	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
119	20241011	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	10	2	0.24	3606125	871	4.71	4195	4195	4105	5370	2895	4135	4140.21	4.01	0	-127	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	713	5.64	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.48	3910	20240909	6.01	8370	-50.48	20240215	3910	6.01	20240909	8370	-50.48	20240215	3910	6.01	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
120	20241011	090555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	15	2	0.36	607310	145	0.78	4195	4195	4150	5370	2895	4135	4188.34	4.01	0	-103	4275	4205	4145	4075	4015	4175	4045	89	1235	500	2890	5	1	17189982	713	5.65	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.42	3910	20240909	6.14	8370	-50.42	20240215	3910	6.14	20240909	8370	-50.42	20240215	3910	6.14	20240909	1.01	N	065130	500	89 억		690056	N	N	0	N	00	N
121	20241010	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-20	5	-0.48	76227575	18470	141.60	4155	4215	4085	5400	2910	4155	4127.10	4.00	0	2696	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	711	5.63	0.33	12	0.11	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
122	20241010	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-20	5	-0.48	72711620	17620	135.08	4155	4215	4085	5400	2910	4155	4126.65	4.00	0	2848	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	711	5.63	0.33	12	0.10	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
123	20241010	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	20	2	0.48	63539520	15406	118.11	4155	4215	4085	5400	2910	4155	4124.34	4.00	0	2429	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	718	5.68	0.33	12	0.09	735.00	12647.00	8370	20240215	-50.12	3910	20240909	6.78	8370	-50.12	20240215	3910	6.78	20240909	8370	-50.12	20240215	3910	6.78	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
124	20241010	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-20	5	-0.48	55558600	13478	103.33	4155	4215	4085	5400	2910	4155	4122.17	4.00	0	2665	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	711	5.63	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
125	20241010	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	0	3	0.00	26342640	6372	48.85	4155	4215	4115	5400	2910	4155	4134.12	4.00	0	1863	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	714	5.65	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
126	20241010	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-40	5	-0.96	25773525	6235	47.80	4155	4215	4115	5400	2910	4155	4133.68	4.00	0	1887	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	707	5.60	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.84	3910	20240909	5.24	8370	-50.84	20240215	3910	5.24	20240909	8370	-50.84	20240215	3910	5.24	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
127	20241010	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-15	5	-0.36	16031680	3874	29.70	4155	4215	4125	5400	2910	4155	4138.28	4.00	0	1631	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	712	5.63	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
128	20241010	090611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-5	5	-0.12	1421065	342	2.62	4155	4215	4150	5400	2910	4155	4155.16	4.00	0	128	4285	4220	4185	4120	4085	4202	4102	89	1245	500	2900	5	1	17189982	713	5.65	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.42	3910	20240909	6.14	8370	-50.42	20240215	3910	6.14	20240909	8370	-50.42	20240215	3910	6.14	20240909	1.01	N	065130	500	89 억		687360	N	N	0	N	00	N
129	20241008	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-105	5	-2.46	54583400	13044	100.51	4250	4250	4150	5530	2985	4260	4184.66	4.03	0	-4617	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	714	5.65	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
130	20241008	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	-45	5	-1.06	48050050	11475	88.42	4250	4250	4150	5530	2985	4260	4187.37	4.03	0	-4919	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	725	5.73	0.33	12	0.07	735.00	12647.00	8370	20240215	-49.64	3910	20240909	7.80	8370	-49.64	20240215	3910	7.80	20240909	8370	-49.64	20240215	3910	7.80	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
131	20241008	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-70	5	-1.64	35033115	8357	64.39	4250	4250	4150	5530	2985	4260	4192.07	4.03	0	-3299	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	720	5.70	0.33	12	0.05	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
132	20241008	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-70	5	-1.64	34923930	8331	64.19	4250	4250	4150	5530	2985	4260	4192.05	4.03	0	-3280	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	720	5.70	0.33	12	0.05	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
133	20241008	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	-70	5	-1.64	25155665	6003	46.26	4250	4250	4150	5530	2985	4260	4190.52	4.03	0	-1229	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	720	5.70	0.33	12	0.03	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
134	20241008	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-75	5	-1.76	21805085	5201	40.08	4250	4250	4150	5530	2985	4260	4192.48	4.03	0	-915	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	719	5.69	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.00	3910	20240909	7.03	8370	-50.00	20240215	3910	7.03	20240909	8370	-50.00	20240215	3910	7.03	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
135	20241008	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-90	5	-2.11	16506685	3933	30.31	4250	4250	4150	5530	2985	4260	4196.97	4.03	0	-348	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	717	5.67	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
136	20241008	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-10	5	-0.23	4533755	1069	8.24	4250	4250	4225	5530	2985	4260	4241.12	4.03	0	-138	4353	4306	4228	4181	4103	4330	4205	89	1270	500	2980	5	1	17189982	731	5.78	0.34	12	0.01	735.00	12647.00	8370	20240215	-49.22	3910	20240909	8.70	8370	-49.22	20240215	3910	8.70	20240909	8370	-49.22	20240215	3910	8.70	20240909	1.02	N	065130	500	89 억		691962	N	N	0	N	00	N
137	20241007	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	70	2	1.67	54284885	12978	263.14	4190	4275	4150	5440	2935	4190	4182.83	4.03	0	-745	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	732	5.80	0.34	12	0.08	735.00	12647.00	8370	20240215	-49.10	3910	20240909	8.95	8370	-49.10	20240215	3910	8.95	20240909	8370	-49.10	20240215	3910	8.95	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
138	20241007	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4215	25	2	0.60	51214375	12253	248.44	4190	4215	4150	5440	2935	4190	4179.74	4.03	0	-1062	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	725	5.73	0.33	12	0.07	735.00	12647.00	8370	20240215	-49.64	3910	20240909	7.80	8370	-49.64	20240215	3910	7.80	20240909	8370	-49.64	20240215	3910	7.80	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
139	20241007	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-15	5	-0.36	39271365	9406	190.71	4190	4200	4150	5440	2935	4190	4175.14	4.03	0	-1771	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	718	5.68	0.33	12	0.05	735.00	12647.00	8370	20240215	-50.12	3910	20240909	6.78	8370	-50.12	20240215	3910	6.78	20240909	8370	-50.12	20240215	3910	6.78	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
140	20241007	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-20	5	-0.48	32047730	7679	155.70	4190	4200	4150	5440	2935	4190	4173.42	4.03	0	-2567	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	717	5.67	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
141	20241007	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-30	5	-0.72	30495315	7308	148.18	4190	4200	4150	5440	2935	4190	4172.87	4.03	0	-2681	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	715	5.66	0.33	12	0.04	735.00	12647.00	8370	20240215	-50.30	3910	20240909	6.39	8370	-50.30	20240215	3910	6.39	20240909	8370	-50.30	20240215	3910	6.39	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
142	20241007	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-25	5	-0.60	19944830	4773	96.78	4190	4200	4150	5440	2935	4190	4178.68	4.03	0	-2862	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	716	5.67	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.24	3910	20240909	6.52	8370	-50.24	20240215	3910	6.52	20240909	8370	-50.24	20240215	3910	6.52	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
143	20241007	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	-5	5	-0.12	13537345	3238	65.65	4190	4200	4150	5440	2935	4190	4180.77	4.03	0	-2899	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	719	5.69	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.00	3910	20240909	7.03	8370	-50.00	20240215	3910	7.03	20240909	8370	-50.00	20240215	3910	7.03	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
144	20241007	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-35	5	-0.84	10117810	2417	49.01	4190	4200	4155	5440	2935	4190	4186.10	4.03	0	-2322	4283	4236	4163	4116	4043	4200	4080	89	1250	500	2930	5	1	17189982	714	5.65	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	1.01	N	065130	500	89 억		692663	N	N	0	N	00	N
145	20241004	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4190	25	2	0.60	20365360	4922	23.47	4210	4210	4090	5410	2920	4165	4137.39	4.03	0	1	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	720	5.70	0.33	12	0.03	735.00	12647.00	8370	20240215	-49.94	3910	20240909	7.16	8370	-49.94	20240215	3910	7.16	20240909	8370	-49.94	20240215	3910	7.16	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
146	20241004	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4130	-35	5	-0.84	17859945	4319	20.60	4210	4210	4090	5410	2920	4165	4135.20	4.03	0	138	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	710	5.62	0.33	12	0.03	735.00	12647.00	8370	20240215	-50.66	3910	20240909	5.63	8370	-50.66	20240215	3910	5.63	20240909	8370	-50.66	20240215	3910	5.63	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
147	20241004	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-30	5	-0.72	14717705	3559	16.97	4210	4210	4090	5410	2920	4165	4135.35	4.03	0	200	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	711	5.63	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
148	20241004	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-40	5	-0.96	14148140	3422	16.32	4210	4210	4090	5410	2920	4165	4134.47	4.03	0	284	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	709	5.61	0.33	12	0.02	735.00	12647.00	8370	20240215	-50.72	3910	20240909	5.50	8370	-50.72	20240215	3910	5.50	20240909	8370	-50.72	20240215	3910	5.50	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
149	20241004	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	35	2	0.84	11066305	2675	12.76	4210	4210	4090	5410	2920	4165	4136.94	4.03	0	410	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	722	5.71	0.33	12	0.02	735.00	12647.00	8370	20240215	-49.82	3910	20240909	7.42	8370	-49.82	20240215	3910	7.42	20240909	8370	-49.82	20240215	3910	7.42	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
150	20241004	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-25	5	-0.60	5315275	1283	6.12	4210	4210	4090	5410	2920	4165	4142.85	4.03	0	-245	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	712	5.63	0.33	12	0.01	735.00	12647.00	8370	20240215	-50.54	3910	20240909	5.88	8370	-50.54	20240215	3910	5.88	20240909	8370	-50.54	20240215	3910	5.88	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
151	20241004	100525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-10	5	-0.24	3153500	763	3.64	4210	4210	4090	5410	2920	4165	4133.03	4.03	0	111	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	714	5.65	0.33	12	0.00	735.00	12647.00	8370	20240215	-50.36	3910	20240909	6.27	8370	-50.36	20240215	3910	6.27	20240909	8370	-50.36	20240215	3910	6.27	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
152	20241004	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	30	2	0.72	260405	62	0.30	4210	4210	4195	5410	2920	4165	4200.08	4.03	0	-44	4298	4231	4153	4086	4008	4265	4120	89	1245	500	2910	5	1	17189982	721	5.71	0.33	12	0.00	735.00	12647.00	8370	20240215	-49.88	3910	20240909	7.29	8370	-49.88	20240215	3910	7.29	20240909	8370	-49.88	20240215	3910	7.29	20240909	1.00	N	065130	500	89 억		692536	N	N	0	N	00	N
153	20241002	160524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	30	2	0.73	86786820	20967	172.87	4085	4220	4075	5370	2895	4135	4139.21	4.03	0	558	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	716	5.67	0.33	12	0.12	735.00	12647.00	8370	20240215	-50.24	3910	20240909	6.52	8370	-50.24	20240215	3910	6.52	20240909	8370	-50.24	20240215	3910	6.52	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
154	20241002	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	65	2	1.57	75246840	18219	150.21	4085	4200	4075	5370	2895	4135	4130.13	4.03	0	1430	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	722	5.71	0.33	12	0.11	735.00	12647.00	8370	20240215	-49.82	3910	20240909	7.42	8370	-49.82	20240215	3910	7.42	20240909	8370	-49.82	20240215	3910	7.42	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
155	20241002	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	40	2	0.97	62818610	15240	125.65	4085	4200	4075	5370	2895	4135	4121.96	4.03	0	857	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	718	5.68	0.33	12	0.09	735.00	12647.00	8370	20240215	-50.12	3910	20240909	6.78	8370	-50.12	20240215	3910	6.78	20240909	8370	-50.12	20240215	3910	6.78	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
156	20241002	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	30	2	0.73	59583685	14465	119.26	4085	4170	4075	5370	2895	4135	4119.16	4.03	0	941	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	716	5.67	0.33	12	0.08	735.00	12647.00	8370	20240215	-50.24	3910	20240909	6.52	8370	-50.24	20240215	3910	6.52	20240909	8370	-50.24	20240215	3910	6.52	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
157	20241002	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	0	3	0.00	49204400	11967	98.66	4085	4170	4075	5370	2895	4135	4111.67	4.03	0	-83	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	711	5.63	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.60	3910	20240909	5.75	8370	-50.60	20240215	3910	5.75	20240909	8370	-50.60	20240215	3910	5.75	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
158	20241002	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	35	2	0.85	46812515	11390	93.91	4085	4170	4075	5370	2895	4135	4109.96	4.03	0	-305	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	717	5.67	0.33	12	0.07	735.00	12647.00	8370	20240215	-50.18	3910	20240909	6.65	8370	-50.18	20240215	3910	6.65	20240909	8370	-50.18	20240215	3910	6.65	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
159	20241002	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	15	2	0.36	43361125	10561	87.07	4085	4150	4075	5370	2895	4135	4105.78	4.03	0	183	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	713	5.65	0.33	12	0.06	735.00	12647.00	8370	20240215	-50.42	3910	20240909	6.14	8370	-50.42	20240215	3910	6.14	20240909	8370	-50.42	20240215	3910	6.14	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N
160	20241002	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-55	5	-1.33	6179985	1513	12.47	4085	4135	4080	5370	2895	4135	4084.56	4.03	0	147	4361	4247	4191	4077	4021	4220	4050	89	1235	500	2890	5	1	17189982	701	5.55	0.32	12	0.01	735.00	12647.00	8370	20240215	-51.25	3910	20240909	4.35	8370	-51.25	20240215	3910	4.35	20240909	8370	-51.25	20240215	3910	4.35	20240909	1.01	N	065130	500	89 억		691978	N	N	0	N	00	N