KissMeData/013810/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	160321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-470	5	-9.44	60063643025	11606251	157.80	5070	5530	4510	6470	3490	4980	5176.26	1.60	0	-116449	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	661	-39.91	1.53	12	79.19	-113.00	2942.00	5950	20240118	-24.20	2955	20240712	52.62	5950	-24.20	20240118	2955	52.62	20240712	5950	-24.20	20240118	2955	52.62	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
3	20241031	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-385	5	-7.73	58953190935	11362279	154.48	5070	5530	4565	6470	3490	4980	5188.67	1.60	0	-94082	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	673	-40.66	1.56	12	77.53	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
4	20241031	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-340	5	-6.83	57150327460	10972174	149.18	5070	5530	4635	6470	3490	4980	5208.85	1.60	0	-149861	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	680	-41.06	1.58	12	74.87	-113.00	2942.00	5950	20240118	-22.02	2955	20240712	57.02	5950	-22.02	20240118	2955	57.02	20240712	5950	-22.02	20240118	2955	57.02	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
5	20241031	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	-220	5	-4.42	55328081245	10584879	143.91	5070	5530	4755	6470	3490	4980	5227.30	1.60	0	-189449	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	698	-42.12	1.62	12	72.22	-113.00	2942.00	5950	20240118	-20.00	2955	20240712	61.08	5950	-20.00	20240118	2955	61.08	20240712	5950	-20.00	20240118	2955	61.08	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
6	20241031	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-130	5	-2.61	54065989950	10321896	140.33	5070	5530	4780	6470	3490	4980	5238.22	1.60	0	-159406	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	711	-42.92	1.65	12	70.43	-113.00	2942.00	5950	20240118	-18.49	2955	20240712	64.13	5950	-18.49	20240118	2955	64.13	20240712	5950	-18.49	20240118	2955	64.13	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
7	20241031	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-130	5	-2.61	52410556560	9980164	135.69	5070	5530	4780	6470	3490	4980	5251.72	1.60	0	-114994	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	5	1	14655470	711	-42.92	1.65	12	68.10	-113.00	2942.00	5950	20240118	-18.49	2955	20240712	64.13	5950	-18.49	20240118	2955	64.13	20240712	5950	-18.49	20240118	2955	64.13	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
8	20241031	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	170	2	3.41	43833013410	8244429	112.09	5070	5530	5040	6470	3490	4980	5317.06	1.60	0	-125052	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	10	1	14655470	755	-45.58	1.75	12	56.25	-113.00	2942.00	5950	20240118	-13.45	2955	20240712	74.28	5950	-13.45	20240118	2955	74.28	20240712	5950	-13.45	20240118	2955	74.28	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
9	20241031	090324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	280	2	5.62	7220569520	1384920	18.83	5070	5380	5040	6470	3490	4980	5215.28	1.60	0	-46115	5326	5152	4956	4782	4586	5240	4870	73	1490	500	3180	10	1	14655470	771	-46.55	1.79	12	9.45	-113.00	2942.00	5950	20240118	-11.60	2955	20240712	78.00	5950	-11.60	20240118	2955	78.00	20240712	5950	-11.60	20240118	2955	78.00	20240712	6.10	N	013810	500	73 억		235033	N	N	0	N	00	N
10	20241030	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	185	2	3.86	35672913915	7209655	200.89	4825	5130	4760	6230	3360	4795	4947.90	0.74	0	129217	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	730	-44.07	1.69	12	49.19	-113.00	2942.00	5950	20240118	-16.30	2955	20240712	68.53	5950	-16.30	20240118	2955	68.53	20240712	5950	-16.30	20240118	2955	68.53	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
11	20241030	150329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	145	2	3.02	32563953030	6587992	183.57	4825	5130	4760	6230	3360	4795	4943.11	0.74	0	131788	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	724	-43.72	1.68	12	44.95	-113.00	2942.00	5950	20240118	-16.97	2955	20240712	67.17	5950	-16.97	20240118	2955	67.17	20240712	5950	-16.97	20240118	2955	67.17	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
12	20241030	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	155	2	3.23	28237487045	5715511	159.26	4825	5130	4760	6230	3360	4795	4940.71	0.74	0	83094	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	725	-43.81	1.68	12	39.00	-113.00	2942.00	5950	20240118	-16.81	2955	20240712	67.51	5950	-16.81	20240118	2955	67.51	20240712	5950	-16.81	20240118	2955	67.51	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
13	20241030	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	110	2	2.29	7620228420	1575618	43.90	4825	4935	4760	6230	3360	4795	4836.56	0.74	0	-106626	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	719	-43.41	1.67	12	10.75	-113.00	2942.00	5950	20240118	-17.56	2955	20240712	65.99	5950	-17.56	20240118	2955	65.99	20240712	5950	-17.56	20240118	2955	65.99	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
14	20241030	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	10	2	0.21	4133479590	858975	23.94	4825	4900	4765	6230	3360	4795	4812.28	0.74	0	-74071	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	704	-42.52	1.63	12	5.86	-113.00	2942.00	5950	20240118	-19.24	2955	20240712	62.61	5950	-19.24	20240118	2955	62.61	20240712	5950	-19.24	20240118	2955	62.61	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
15	20241030	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	0	3	0.00	3683761435	764892	21.31	4825	4900	4770	6230	3360	4795	4816.29	0.74	0	-70978	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	703	-42.43	1.63	12	5.22	-113.00	2942.00	5950	20240118	-19.41	2955	20240712	62.27	5950	-19.41	20240118	2955	62.27	20240712	5950	-19.41	20240118	2955	62.27	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
16	20241030	100324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-10	5	-0.21	2622540710	543622	15.15	4825	4900	4775	6230	3360	4795	4824.66	0.74	0	-13910	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	701	-42.35	1.63	12	3.71	-113.00	2942.00	5950	20240118	-19.58	2955	20240712	61.93	5950	-19.58	20240118	2955	61.93	20240712	5950	-19.58	20240118	2955	61.93	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
17	20241030	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4845	50	2	1.04	794653105	163607	4.56	4825	4900	4825	6230	3360	4795	4860.43	0.74	0	-5196	5098	4946	4808	4656	4518	5022	4732	73	1435	500	3060	5	1	14655470	710	-42.88	1.65	12	1.12	-113.00	2942.00	5950	20240118	-18.57	2955	20240712	63.96	5950	-18.57	20240118	2955	63.96	20240712	5950	-18.57	20240118	2955	63.96	20240712	6.22	N	013810	500	73 억		109155	N	N	0	N	00	N
18	20241029	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	75	2	1.59	17008640840	3520942	291.49	4730	4960	4670	6130	3305	4720	4831.07	1.88	0	-166830	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	703	-42.43	1.63	12	24.02	-113.00	2942.00	5950	20240118	-19.41	2955	20240712	62.27	5950	-19.41	20240118	2955	62.27	20240712	5950	-19.41	20240118	2955	62.27	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
19	20241029	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	105	2	2.22	16172440030	3346680	277.07	4730	4960	4670	6130	3305	4720	4832.51	1.88	0	-165248	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	707	-42.70	1.64	12	22.84	-113.00	2942.00	5950	20240118	-18.91	2955	20240712	63.28	5950	-18.91	20240118	2955	63.28	20240712	5950	-18.91	20240118	2955	63.28	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
20	20241029	140316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	95	2	2.01	12759915340	2645768	219.04	4730	4945	4670	6130	3305	4720	4822.91	1.88	0	-165384	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	706	-42.61	1.64	12	18.05	-113.00	2942.00	5950	20240118	-19.08	2955	20240712	62.94	5950	-19.08	20240118	2955	62.94	20240712	5950	-19.08	20240118	2955	62.94	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
21	20241029	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	75	2	1.59	7477301440	1560466	129.19	4730	4895	4670	6130	3305	4720	4791.89	1.88	0	-138135	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	703	-42.43	1.63	12	10.65	-113.00	2942.00	5950	20240118	-19.41	2955	20240712	62.27	5950	-19.41	20240118	2955	62.27	20240712	5950	-19.41	20240118	2955	62.27	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
22	20241029	120318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	60	2	1.27	7032667100	1467508	121.49	4730	4895	4670	6130	3305	4720	4792.44	1.88	0	-148438	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	701	-42.30	1.62	12	10.01	-113.00	2942.00	5950	20240118	-19.66	2955	20240712	61.76	5950	-19.66	20240118	2955	61.76	20240712	5950	-19.66	20240118	2955	61.76	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
23	20241029	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	70	2	1.48	6396548675	1334064	110.44	4730	4895	4670	6130	3305	4720	4795.00	1.88	0	-164829	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	702	-42.39	1.63	12	9.10	-113.00	2942.00	5950	20240118	-19.50	2955	20240712	62.10	5950	-19.50	20240118	2955	62.10	20240712	5950	-19.50	20240118	2955	62.10	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
24	20241029	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	110	2	2.33	4672952335	974572	80.68	4730	4895	4670	6130	3305	4720	4795.17	1.88	0	-102470	4843	4781	4718	4656	4593	4812	4687	73	1410	500	3020	5	1	14655470	708	-42.74	1.64	12	6.65	-113.00	2942.00	5950	20240118	-18.82	2955	20240712	63.45	5950	-18.82	20240118	2955	63.45	20240712	5950	-18.82	20240118	2955	63.45	20240712	6.02	N	013810	500	73 억		275402	N	N	0	N	00	N
25	20241028	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-30	5	-0.63	5491863370	1166161	44.34	4680	4780	4655	6170	3325	4750	4709.13	0.96	0	135121	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	692	-41.77	1.60	12	7.96	-113.00	2942.00	5950	20240118	-20.67	2955	20240712	59.73	5950	-20.67	20240118	2955	59.73	20240712	5950	-20.67	20240118	2955	59.73	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
26	20241028	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-55	5	-1.16	5015569050	1064822	40.49	4680	4780	4655	6170	3325	4750	4710.01	0.96	0	110357	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	688	-41.55	1.60	12	7.27	-113.00	2942.00	5950	20240118	-21.09	2955	20240712	58.88	5950	-21.09	20240118	2955	58.88	20240712	5950	-21.09	20240118	2955	58.88	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
27	20241028	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-55	5	-1.16	4295883715	910871	34.63	4680	4780	4670	6170	3325	4750	4716.00	0.96	0	99955	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	688	-41.55	1.60	12	6.22	-113.00	2942.00	5950	20240118	-21.09	2955	20240712	58.88	5950	-21.09	20240118	2955	58.88	20240712	5950	-21.09	20240118	2955	58.88	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
28	20241028	130316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	-65	5	-1.37	3967111975	840708	31.96	4680	4780	4670	6170	3325	4750	4718.54	0.96	0	102160	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	687	-41.46	1.59	12	5.74	-113.00	2942.00	5950	20240118	-21.26	2955	20240712	58.54	5950	-21.26	20240118	2955	58.54	20240712	5950	-21.26	20240118	2955	58.54	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
29	20241028	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-60	5	-1.26	3656788350	774675	29.45	4680	4780	4670	6170	3325	4750	4720.17	0.96	0	85515	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	687	-41.50	1.59	12	5.29	-113.00	2942.00	5950	20240118	-21.18	2955	20240712	58.71	5950	-21.18	20240118	2955	58.71	20240712	5950	-21.18	20240118	2955	58.71	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
30	20241028	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-25	5	-0.53	3242406445	686318	26.09	4680	4780	4670	6170	3325	4750	4724.11	0.96	0	105685	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	692	-41.81	1.61	12	4.68	-113.00	2942.00	5950	20240118	-20.59	2955	20240712	59.90	5950	-20.59	20240118	2955	59.90	20240712	5950	-20.59	20240118	2955	59.90	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
31	20241028	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-30	5	-0.63	2531529550	535463	20.36	4680	4780	4670	6170	3325	4750	4727.48	0.96	0	103494	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	692	-41.77	1.60	12	3.65	-113.00	2942.00	5950	20240118	-20.67	2955	20240712	59.73	5950	-20.67	20240118	2955	59.73	20240712	5950	-20.67	20240118	2955	59.73	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
32	20241028	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	15	2	0.32	814621330	173508	6.60	4680	4775	4670	6170	3325	4750	4692.95	0.96	0	34568	5070	4910	4805	4645	4540	4857	4592	73	1420	500	3040	5	1	14655470	698	-42.17	1.62	12	1.18	-113.00	2942.00	5950	20240118	-19.92	2955	20240712	61.25	5950	-19.92	20240118	2955	61.25	20240712	5950	-19.92	20240118	2955	61.25	20240712	5.96	N	013810	500	73 억		140237	N	N	0	N	00	N
33	20241025	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	-85	5	-1.76	12225608335	2535096	81.21	4845	4965	4700	6280	3385	4835	4822.60	1.65	0	-101917	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	696	-42.04	1.61	12	17.30	-113.00	2942.00	5950	20240118	-20.17	2955	20240712	60.74	5950	-20.17	20240118	2955	60.74	20240712	5950	-20.17	20240118	2955	60.74	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
34	20241025	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4780	-55	5	-1.14	11604881495	2404522	77.03	4845	4965	4700	6280	3385	4835	4826.27	1.65	0	-95481	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	701	-42.30	1.62	12	16.41	-113.00	2942.00	5950	20240118	-19.66	2955	20240712	61.76	5950	-19.66	20240118	2955	61.76	20240712	5950	-19.66	20240118	2955	61.76	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
35	20241025	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	-100	5	-2.07	10579161425	2188324	70.10	4845	4965	4705	6280	3385	4835	4834.37	1.65	0	-113357	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	694	-41.90	1.61	12	14.93	-113.00	2942.00	5950	20240118	-20.42	2955	20240712	60.24	5950	-20.42	20240118	2955	60.24	20240712	5950	-20.42	20240118	2955	60.24	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
36	20241025	130318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4765	-70	5	-1.45	9820322980	2028293	64.98	4845	4965	4710	6280	3385	4835	4841.68	1.65	0	-110179	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	698	-42.17	1.62	12	13.84	-113.00	2942.00	5950	20240118	-19.92	2955	20240712	61.25	5950	-19.92	20240118	2955	61.25	20240712	5950	-19.92	20240118	2955	61.25	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
37	20241025	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4785	-50	5	-1.03	9431630585	1946943	62.37	4845	4965	4710	6280	3385	4835	4844.34	1.65	0	-120595	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	701	-42.35	1.63	12	13.28	-113.00	2942.00	5950	20240118	-19.58	2955	20240712	61.93	5950	-19.58	20240118	2955	61.93	20240712	5950	-19.58	20240118	2955	61.93	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
38	20241025	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	-15	5	-0.31	7822864250	1613855	51.70	4845	4965	4710	6280	3385	4835	4847.33	1.65	0	-123089	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	706	-42.65	1.64	12	11.01	-113.00	2942.00	5950	20240118	-18.99	2955	20240712	63.11	5950	-18.99	20240118	2955	63.11	20240712	5950	-18.99	20240118	2955	63.11	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
39	20241025	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-20	5	-0.41	5831806150	1196545	38.33	4845	4965	4770	6280	3385	4835	4873.94	1.65	0	-145272	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	706	-42.61	1.64	12	8.16	-113.00	2942.00	5950	20240118	-19.08	2955	20240712	62.94	5950	-19.08	20240118	2955	62.94	20240712	5950	-19.08	20240118	2955	62.94	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
40	20241025	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	55	2	1.14	692086890	143308	4.59	4845	4925	4770	6280	3385	4835	4829.28	1.65	0	3600	5168	5001	4893	4726	4618	4947	4672	73	1445	500	3090	5	1	14655470	717	-43.27	1.66	12	0.98	-113.00	2942.00	5950	20240118	-17.82	2955	20240712	65.48	5950	-17.82	20240118	2955	65.48	20240712	5950	-17.82	20240118	2955	65.48	20240712	5.61	N	013810	500	73 억		241796	N	N	0	N	00	N
41	20241024	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4835	-100	5	-2.03	14905749525	3028711	18.80	4965	5060	4785	6410	3455	4935	4921.53	2.06	0	-59243	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	709	-42.79	1.64	12	20.67	-113.00	2942.00	5950	20240118	-18.74	2955	20240712	63.62	5950	-18.74	20240118	2955	63.62	20240712	5950	-18.74	20240118	2955	63.62	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
42	20241024	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-125	5	-2.53	14163498245	2874942	17.84	4965	5060	4785	6410	3455	4935	4926.47	2.06	0	-90358	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	705	-42.57	1.63	12	19.62	-113.00	2942.00	5950	20240118	-19.16	2955	20240712	62.77	5950	-19.16	20240118	2955	62.77	20240712	5950	-19.16	20240118	2955	62.77	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
43	20241024	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4860	-75	5	-1.52	13370102780	2710175	16.82	4965	5060	4785	6410	3455	4935	4933.28	2.06	0	-106250	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	712	-43.01	1.65	12	18.49	-113.00	2942.00	5950	20240118	-18.32	2955	20240712	64.47	5950	-18.32	20240118	2955	64.47	20240712	5950	-18.32	20240118	2955	64.47	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
44	20241024	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4870	-65	5	-1.32	12831524730	2599461	16.13	4965	5060	4785	6410	3455	4935	4936.24	2.06	0	-108760	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	714	-43.10	1.66	12	17.74	-113.00	2942.00	5950	20240118	-18.15	2955	20240712	64.81	5950	-18.15	20240118	2955	64.81	20240712	5950	-18.15	20240118	2955	64.81	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
45	20241024	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	-55	5	-1.11	12373837120	2505343	15.55	4965	5060	4785	6410	3455	4935	4939.01	2.06	0	-123299	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	715	-43.19	1.66	12	17.09	-113.00	2942.00	5950	20240118	-17.98	2955	20240712	65.14	5950	-17.98	20240118	2955	65.14	20240712	5950	-17.98	20240118	2955	65.14	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
46	20241024	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	-85	5	-1.72	11192872785	2260266	14.03	4965	5060	4830	6410	3455	4935	4952.19	2.06	0	-110850	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	711	-42.92	1.65	12	15.42	-113.00	2942.00	5950	20240118	-18.49	2955	20240712	64.13	5950	-18.49	20240118	2955	64.13	20240712	5950	-18.49	20240118	2955	64.13	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
47	20241024	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4895	-40	5	-0.81	9277381650	1869392	11.60	4965	5060	4830	6410	3455	4935	4963.12	2.06	0	-133705	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	717	-43.32	1.66	12	12.76	-113.00	2942.00	5950	20240118	-17.73	2955	20240712	65.65	5950	-17.73	20240118	2955	65.65	20240712	5950	-17.73	20240118	2955	65.65	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
48	20241024	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4900	-35	5	-0.71	1547589980	313252	1.94	4965	4965	4890	6410	3455	4935	4940.81	2.06	0	-98684	5765	5350	5105	4690	4445	5227	4567	73	1475	500	3150	5	1	14655470	718	-43.36	1.67	12	2.14	-113.00	2942.00	5950	20240118	-17.65	2955	20240712	65.82	5950	-17.65	20240118	2955	65.82	20240712	5950	-17.65	20240118	2955	65.82	20240712	6.67	N	013810	500	73 억		301341	N	N	0	N	00	N
49	20241023	160314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	-365	5	-6.89	81515262130	15962120	55.26	5020	5520	4860	6890	3710	5300	5107.00	0.20	0	272066	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	5	1	14655470	723	-43.67	1.68	12	108.92	-113.00	2942.00	5950	20240118	-17.06	2955	20240712	67.01	5950	-17.06	20240118	2955	67.01	20240712	5950	-17.06	20240118	2955	67.01	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
50	20241023	150317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	-370	5	-6.98	79587791230	15571127	53.91	5020	5520	4860	6890	3710	5300	5111.21	0.20	0	202922	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	5	1	14655470	723	-43.63	1.68	12	106.25	-113.00	2942.00	5950	20240118	-17.14	2955	20240712	66.84	5950	-17.14	20240118	2955	66.84	20240712	5950	-17.14	20240118	2955	66.84	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
51	20241023	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-375	5	-7.08	76874701180	15020148	52.00	5020	5520	4860	6890	3710	5300	5118.08	0.20	0	98822	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	5	1	14655470	722	-43.58	1.67	12	102.49	-113.00	2942.00	5950	20240118	-17.23	2955	20240712	66.67	5950	-17.23	20240118	2955	66.67	20240712	5950	-17.23	20240118	2955	66.67	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
52	20241023	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-300	5	-5.66	73502753395	14335779	49.63	5020	5520	4860	6890	3710	5300	5127.19	0.20	0	2014	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	10	1	14655470	733	-44.25	1.70	12	97.82	-113.00	2942.00	5950	20240118	-15.97	2955	20240712	69.20	5950	-15.97	20240118	2955	69.20	20240712	5950	-15.97	20240118	2955	69.20	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
53	20241023	120313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-320	5	-6.04	68905336270	13425057	46.48	5020	5520	4860	6890	3710	5300	5132.56	0.20	0	24767	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	5	1	14655470	730	-44.07	1.69	12	91.60	-113.00	2942.00	5950	20240118	-16.30	2955	20240712	68.53	5950	-16.30	20240118	2955	68.53	20240712	5950	-16.30	20240118	2955	68.53	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
54	20241023	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-300	5	-5.66	66215079375	12886362	44.62	5020	5520	4860	6890	3710	5300	5138.35	0.20	0	28702	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	10	1	14655470	733	-44.25	1.70	12	87.93	-113.00	2942.00	5950	20240118	-15.97	2955	20240712	69.20	5950	-15.97	20240118	2955	69.20	20240712	5950	-15.97	20240118	2955	69.20	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
55	20241023	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-200	5	-3.77	53817672140	10460076	36.21	5020	5520	4860	6890	3710	5300	5145.02	0.20	0	75751	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	10	1	14655470	747	-45.13	1.73	12	71.37	-113.00	2942.00	5950	20240118	-14.29	2955	20240712	72.59	5950	-14.29	20240118	2955	72.59	20240712	5950	-14.29	20240118	2955	72.59	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
56	20241023	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	-340	5	-6.42	4135244150	830444	2.88	5020	5090	4860	6890	3710	5300	4978.60	0.20	0	56861	6203	5751	4938	4486	3673	5977	4712	73	1590	500	3390	5	1	14655470	727	-43.89	1.69	12	5.67	-113.00	2942.00	5950	20240118	-16.64	2955	20240712	67.85	5950	-16.64	20240118	2955	67.85	20240712	5950	-16.64	20240118	2955	67.85	20240712	5.59	N	013810	500	73 억		29640	N	N	0	N	00	N
57	20241022	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	1060	2	25.00	137506691515	28320793	689.57	4270	5390	4125	5510	2970	4240	4853.99	0.76	0	-80676	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	10	1	14655470	777	-46.90	1.80	12	193.24	-113.00	2942.00	5950	20240118	-10.92	2955	20240712	79.36	5950	-10.92	20240118	2955	79.36	20240712	5950	-10.92	20240118	2955	79.36	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
58	20241022	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4985	745	2	17.57	118192635250	24598705	598.94	4270	5220	4125	5510	2970	4240	4804.86	0.76	0	-73731	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	731	-44.12	1.69	12	167.85	-113.00	2942.00	5950	20240118	-16.22	2955	20240712	68.70	5950	-16.22	20240118	2955	68.70	20240712	5950	-16.22	20240118	2955	68.70	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
59	20241022	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	300	2	7.08	62496827310	13453751	327.58	4270	4955	4125	5510	2970	4240	4645.35	0.76	0	503752	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	665	-40.18	1.54	12	91.80	-113.00	2942.00	5950	20240118	-23.70	2955	20240712	53.64	5950	-23.70	20240118	2955	53.64	20240712	5950	-23.70	20240118	2955	53.64	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
60	20241022	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	425	2	10.02	59145415610	12723958	309.81	4270	4955	4125	5510	2970	4240	4648.39	0.76	0	416602	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	684	-41.28	1.59	12	86.82	-113.00	2942.00	5950	20240118	-21.60	2955	20240712	57.87	5950	-21.60	20240118	2955	57.87	20240712	5950	-21.60	20240118	2955	57.87	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
61	20241022	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	260	2	6.13	53913932475	11594504	282.31	4270	4955	4125	5510	2970	4240	4650.00	0.76	0	491140	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	659	-39.82	1.53	12	79.11	-113.00	2942.00	5950	20240118	-24.37	2955	20240712	52.28	5950	-24.37	20240118	2955	52.28	20240712	5950	-24.37	20240118	2955	52.28	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
62	20241022	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	300	2	7.08	48959737450	10506397	255.81	4270	4955	4125	5510	2970	4240	4660.05	0.76	0	433716	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	665	-40.18	1.54	12	71.69	-113.00	2942.00	5950	20240118	-23.70	2955	20240712	53.64	5950	-23.70	20240118	2955	53.64	20240712	5950	-23.70	20240118	2955	53.64	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
63	20241022	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4420	180	2	4.25	6263436250	1460023	35.55	4270	4450	4125	5510	2970	4240	4290.00	0.76	0	89203	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	648	-39.12	1.50	12	9.96	-113.00	2942.00	5950	20240118	-25.71	2955	20240712	49.58	5950	-25.71	20240118	2955	49.58	20240712	5950	-25.71	20240118	2955	49.58	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
64	20241022	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	30	2	0.71	542538560	126725	3.09	4270	4315	4260	5510	2970	4240	4281.66	0.76	0	18841	4720	4480	4360	4120	4000	4420	4060	73	1270	500	2710	5	1	14655470	626	-37.79	1.45	12	0.86	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	5.90	N	013810	500	73 억		111781	N	N	0	N	00	N
65	20241021	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	20	2	0.47	17635705595	4013741	200.11	4510	4600	4240	5480	2955	4220	4394.11	2.79	0	-298736	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	621	-37.52	1.44	12	27.39	-113.00	2942.00	5950	20240118	-28.74	2955	20240712	43.49	5950	-28.74	20240118	2955	43.49	20240712	5950	-28.74	20240118	2955	43.49	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
66	20241021	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	50	2	1.18	16753512735	3806341	189.77	4510	4600	4240	5480	2955	4220	4401.49	2.79	0	-344231	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	626	-37.79	1.45	12	25.97	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
67	20241021	140312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	65	2	1.54	16015927755	3634862	181.22	4510	4600	4240	5480	2955	4220	4406.22	2.79	0	-350925	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	628	-37.92	1.46	12	24.80	-113.00	2942.00	5950	20240118	-27.98	2955	20240712	45.01	5950	-27.98	20240118	2955	45.01	20240712	5950	-27.98	20240118	2955	45.01	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
68	20241021	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	70	2	1.66	15190972295	3441678	171.59	4510	4600	4260	5480	2955	4220	4413.85	2.79	0	-368177	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	629	-37.96	1.46	12	23.48	-113.00	2942.00	5950	20240118	-27.90	2955	20240712	45.18	5950	-27.90	20240118	2955	45.18	20240712	5950	-27.90	20240118	2955	45.18	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
69	20241021	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4300	80	2	1.90	14287620360	3230828	161.08	4510	4600	4275	5480	2955	4220	4422.30	2.79	0	-371556	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	630	-38.05	1.46	12	22.05	-113.00	2942.00	5950	20240118	-27.73	2955	20240712	45.52	5950	-27.73	20240118	2955	45.52	20240712	5950	-27.73	20240118	2955	45.52	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
70	20241021	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	70	2	1.66	13648471285	3082226	153.67	4510	4600	4275	5480	2955	4220	4428.15	2.79	0	-346870	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	629	-37.96	1.46	12	21.03	-113.00	2942.00	5950	20240118	-27.90	2955	20240712	45.18	5950	-27.90	20240118	2955	45.18	20240712	5950	-27.90	20240118	2955	45.18	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
71	20241021	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	120	2	2.84	12088579925	2720807	135.65	4510	4600	4320	5480	2955	4220	4443.05	2.79	0	-329393	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	636	-38.41	1.48	12	18.57	-113.00	2942.00	5950	20240118	-27.06	2955	20240712	46.87	5950	-27.06	20240118	2955	46.87	20240712	5950	-27.06	20240118	2955	46.87	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
72	20241021	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4450	230	2	5.45	6015522500	1335249	66.57	4510	4600	4445	5480	2955	4220	4505.26	2.79	0	-308639	4423	4321	4248	4146	4073	4285	4110	73	1260	500	2700	5	1	14655470	652	-39.38	1.51	12	9.11	-113.00	2942.00	5950	20240118	-25.21	2955	20240712	50.59	5950	-25.21	20240118	2955	50.59	20240712	5950	-25.21	20240118	2955	50.59	20240712	6.13	N	013810	500	73 억		408185	N	N	0	N	00	N
73	20241018	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-130	5	-2.99	4857761810	1143080	60.78	4245	4350	4175	5650	3045	4350	4249.80	2.73	0	7838	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	618	-37.35	1.43	12	7.80	-113.00	2942.00	5950	20240118	-29.08	2955	20240712	42.81	5950	-29.08	20240118	2955	42.81	20240712	5950	-29.08	20240118	2955	42.81	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
74	20241018	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	-130	5	-2.99	4402173485	1035152	55.04	4245	4350	4175	5650	3045	4350	4252.66	2.73	0	-35816	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	618	-37.35	1.43	12	7.06	-113.00	2942.00	5950	20240118	-29.08	2955	20240712	42.81	5950	-29.08	20240118	2955	42.81	20240712	5950	-29.08	20240118	2955	42.81	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
75	20241018	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-110	5	-2.53	3921528015	922070	49.03	4245	4350	4175	5650	3045	4350	4252.94	2.73	0	-26602	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	621	-37.52	1.44	12	6.29	-113.00	2942.00	5950	20240118	-28.74	2955	20240712	43.49	5950	-28.74	20240118	2955	43.49	20240712	5950	-28.74	20240118	2955	43.49	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
76	20241018	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-100	5	-2.30	3519423510	827037	43.98	4245	4350	4175	5650	3045	4350	4255.44	2.73	0	-37391	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	623	-37.61	1.44	12	5.64	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
77	20241018	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	-85	5	-1.95	3242238280	761714	40.50	4245	4350	4175	5650	3045	4350	4256.48	2.73	0	-43497	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	625	-37.74	1.45	12	5.20	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
78	20241018	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	-90	5	-2.07	2183990205	511677	27.21	4245	4350	4220	5650	3045	4350	4268.27	2.73	0	-54987	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	624	-37.70	1.45	12	3.49	-113.00	2942.00	5950	20240118	-28.40	2955	20240712	44.16	5950	-28.40	20240118	2955	44.16	20240712	5950	-28.40	20240118	2955	44.16	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
79	20241018	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-65	5	-1.49	1717432355	402484	21.40	4245	4350	4220	5650	3045	4350	4267.04	2.73	0	-14442	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	628	-37.92	1.46	12	2.75	-113.00	2942.00	5950	20240118	-27.98	2955	20240712	45.01	5950	-27.98	20240118	2955	45.01	20240712	5950	-27.98	20240118	2955	45.01	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
80	20241018	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4270	-80	5	-1.84	464812650	109314	5.81	4245	4285	4240	5650	3045	4350	4251.91	2.73	0	22076	4646	4497	4401	4252	4156	4450	4205	73	1300	500	2780	5	1	14655470	626	-37.79	1.45	12	0.75	-113.00	2942.00	5950	20240118	-28.24	2955	20240712	44.50	5950	-28.24	20240118	2955	44.50	20240712	5950	-28.24	20240118	2955	44.50	20240712	5.66	N	013810	500	73 억		400091	N	N	0	N	00	N
81	20241017	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	-245	5	-5.33	7925942375	1796946	76.65	4480	4550	4305	5970	3220	4595	4411.00	1.63	0	151290	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	638	-38.50	1.48	12	12.26	-113.00	2942.00	5950	20240118	-26.89	2955	20240712	47.21	5950	-26.89	20240118	2955	47.21	20240712	5950	-26.89	20240118	2955	47.21	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
82	20241017	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	-240	5	-5.22	7187143045	1626956	69.40	4480	4550	4305	5970	3220	4595	4417.38	1.63	0	124924	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	638	-38.54	1.48	12	11.10	-113.00	2942.00	5950	20240118	-26.81	2955	20240712	47.38	5950	-26.81	20240118	2955	47.38	20240712	5950	-26.81	20240118	2955	47.38	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
83	20241017	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4390	-205	5	-4.46	6003634125	1354476	57.78	4480	4550	4350	5970	3220	4595	4432.27	1.63	0	97401	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	643	-38.85	1.49	12	9.24	-113.00	2942.00	5950	20240118	-26.22	2955	20240712	48.56	5950	-26.22	20240118	2955	48.56	20240712	5950	-26.22	20240118	2955	48.56	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
84	20241017	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4430	-165	5	-3.59	5447515720	1228671	52.41	4480	4550	4350	5970	3220	4595	4433.48	1.63	0	87001	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	649	-39.20	1.51	12	8.38	-113.00	2942.00	5950	20240118	-25.55	2955	20240712	49.92	5950	-25.55	20240118	2955	49.92	20240712	5950	-25.55	20240118	2955	49.92	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
85	20241017	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-185	5	-4.03	4882832735	1100187	46.93	4480	4550	4350	5970	3220	4595	4437.98	1.63	0	85003	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	646	-39.03	1.50	12	7.51	-113.00	2942.00	5950	20240118	-25.88	2955	20240712	49.24	5950	-25.88	20240118	2955	49.24	20240712	5950	-25.88	20240118	2955	49.24	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
86	20241017	110311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-155	5	-3.37	4385521350	987593	42.13	4480	4550	4350	5970	3220	4595	4440.39	1.63	0	102597	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	651	-39.29	1.51	12	6.74	-113.00	2942.00	5950	20240118	-25.38	2955	20240712	50.25	5950	-25.38	20240118	2955	50.25	20240712	5950	-25.38	20240118	2955	50.25	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
87	20241017	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4440	-155	5	-3.37	3063358360	690888	29.47	4480	4515	4350	5970	3220	4595	4433.61	1.63	0	121124	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	651	-39.29	1.51	12	4.71	-113.00	2942.00	5950	20240118	-25.38	2955	20240712	50.25	5950	-25.38	20240118	2955	50.25	20240712	5950	-25.38	20240118	2955	50.25	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
88	20241017	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-115	5	-2.50	675272285	150725	6.43	4480	4510	4440	5970	3220	4595	4479.07	1.63	0	27948	4895	4745	4650	4500	4405	4697	4452	73	1375	500	2940	5	1	14655470	657	-39.65	1.52	12	1.03	-113.00	2942.00	5950	20240118	-24.71	2955	20240712	51.61	5950	-24.71	20240118	2955	51.61	20240712	5950	-24.71	20240118	2955	51.61	20240712	5.79	N	013810	500	73 억		238263	N	N	0	N	00	N
89	20241016	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-200	5	-4.17	10565138740	2271673	10.63	4680	4800	4555	6230	3360	4795	4649.76	0.48	0	170486	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	673	-40.66	1.56	12	15.50	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
90	20241016	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-180	5	-3.75	9653672995	2073878	9.71	4680	4800	4555	6230	3360	4795	4653.58	0.48	0	163200	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	676	-40.84	1.57	12	14.15	-113.00	2942.00	5950	20240118	-22.44	2955	20240712	56.18	5950	-22.44	20240118	2955	56.18	20240712	5950	-22.44	20240118	2955	56.18	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
91	20241016	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-205	5	-4.28	8756107015	1879201	8.79	4680	4800	4555	6230	3360	4795	4658.08	0.48	0	153721	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	673	-40.62	1.56	12	12.82	-113.00	2942.00	5950	20240118	-22.86	2955	20240712	55.33	5950	-22.86	20240118	2955	55.33	20240712	5950	-22.86	20240118	2955	55.33	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
92	20241016	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-165	5	-3.44	7936279685	1701450	7.96	4680	4800	4555	6230	3360	4795	4662.93	0.48	0	147186	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	679	-40.97	1.57	12	11.61	-113.00	2942.00	5950	20240118	-22.18	2955	20240712	56.68	5950	-22.18	20240118	2955	56.68	20240712	5950	-22.18	20240118	2955	56.68	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
93	20241016	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-160	5	-3.34	7157228910	1533324	7.18	4680	4800	4555	6230	3360	4795	4666.17	0.48	0	113733	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	679	-41.02	1.58	12	10.46	-113.00	2942.00	5950	20240118	-22.10	2955	20240712	56.85	5950	-22.10	20240118	2955	56.85	20240712	5950	-22.10	20240118	2955	56.85	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
94	20241016	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-150	5	-3.13	6117219250	1308050	6.12	4680	4800	4555	6230	3360	4795	4674.83	0.48	0	117824	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	681	-41.11	1.58	12	8.93	-113.00	2942.00	5950	20240118	-21.93	2955	20240712	57.19	5950	-21.93	20240118	2955	57.19	20240712	5950	-21.93	20240118	2955	57.19	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
95	20241016	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	-185	5	-3.86	4779733175	1017700	4.76	4680	4800	4580	6230	3360	4795	4694.71	0.48	0	116309	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	676	-40.80	1.57	12	6.94	-113.00	2942.00	5950	20240118	-22.52	2955	20240712	56.01	5950	-22.52	20240118	2955	56.01	20240712	5950	-22.52	20240118	2955	56.01	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
96	20241016	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-75	5	-1.56	1184491175	251063	1.18	4680	4800	4670	6230	3360	4795	4711.52	0.48	0	30139	5635	5215	4770	4350	3905	5425	4560	73	1435	500	3060	5	1	14655470	692	-41.77	1.60	12	1.71	-113.00	2942.00	5950	20240118	-20.67	2955	20240712	59.73	5950	-20.67	20240118	2955	59.73	20240712	5950	-20.67	20240118	2955	59.73	20240712	5.71	N	013810	500	73 억		70093	N	N	0	N	00	N
97	20241015	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	75	2	1.59	102004841320	21128674	139.11	4510	5190	4325	6130	3305	4720	4827.94	2.17	0	-252665	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	703	-42.43	1.63	12	144.17	-113.00	2942.00	5950	20240118	-19.41	2955	20240712	62.27	5950	-19.41	20240118	2955	62.27	20240712	5950	-19.41	20240118	2955	62.27	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
98	20241015	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	70	2	1.48	100016465245	20712690	136.37	4510	5190	4325	6130	3305	4720	4828.80	2.17	0	-259897	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	702	-42.39	1.63	12	141.33	-113.00	2942.00	5950	20240118	-19.50	2955	20240712	62.10	5950	-19.50	20240118	2955	62.10	20240712	5950	-19.50	20240118	2955	62.10	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
99	20241015	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	70	2	1.48	94215568955	19501612	128.40	4510	5190	4325	6130	3305	4720	4831.22	2.17	0	-319443	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	702	-42.39	1.63	12	133.07	-113.00	2942.00	5950	20240118	-19.50	2955	20240712	62.10	5950	-19.50	20240118	2955	62.10	20240712	5950	-19.50	20240118	2955	62.10	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
100	20241015	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	30	2	0.64	72408372615	15023797	98.92	4510	5190	4325	6130	3305	4720	4819.64	2.17	0	-312598	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	696	-42.04	1.61	12	102.51	-113.00	2942.00	5950	20240118	-20.17	2955	20240712	60.74	5950	-20.17	20240118	2955	60.74	20240712	5950	-20.17	20240118	2955	60.74	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
101	20241015	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-30	5	-0.64	40405757185	8545605	56.26	4510	4955	4325	6130	3305	4720	4728.26	2.17	0	-117232	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	687	-41.50	1.59	12	58.31	-113.00	2942.00	5950	20240118	-21.18	2955	20240712	58.71	5950	-21.18	20240118	2955	58.71	20240712	5950	-21.18	20240118	2955	58.71	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
102	20241015	110310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4750	30	2	0.64	37103190980	7845014	51.65	4510	4955	4325	6130	3305	4720	4729.54	2.17	0	-47544	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	696	-42.04	1.61	12	53.53	-113.00	2942.00	5950	20240118	-20.17	2955	20240712	60.74	5950	-20.17	20240118	2955	60.74	20240712	5950	-20.17	20240118	2955	60.74	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
103	20241015	100310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-125	5	-2.65	26267017610	5551100	36.55	4510	4955	4325	6130	3305	4720	4731.88	2.17	0	-228687	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	673	-40.66	1.56	12	37.88	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
104	20241015	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-245	5	-5.19	2240860695	502485	3.31	4510	4515	4325	6130	3305	4720	4454.75	2.17	0	64339	5096	4907	4581	4392	4066	5002	4487	73	1410	500	3020	5	1	14655470	656	-39.60	1.52	12	3.43	-113.00	2942.00	5950	20240118	-24.79	2955	20240712	51.44	5950	-24.79	20240118	2955	51.44	20240712	5950	-24.79	20240118	2955	51.44	20240712	5.69	N	013810	500	73 억		318546	N	N	0	N	00	N
105	20241014	160303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	740	2	18.59	68923178380	15001071	1595.73	4350	4770	4255	5170	2790	3980	4593.91	1.52	0	102822	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	692	-41.77	1.60	12	102.36	-113.00	2942.00	5950	20240118	-20.67	2955	20240712	59.73	5950	-20.67	20240118	2955	59.73	20240712	5950	-20.67	20240118	2955	59.73	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
106	20241014	150304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	735	2	18.47	64185180520	13993643	1488.57	4350	4770	4255	5170	2790	3980	4586.76	1.52	0	132074	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	691	-41.73	1.60	12	95.48	-113.00	2942.00	5950	20240118	-20.76	2955	20240712	59.56	5950	-20.76	20240118	2955	59.56	20240712	5950	-20.76	20240118	2955	59.56	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
107	20241014	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	550	2	13.82	54632572775	11949832	1271.16	4350	4770	4255	5170	2790	3980	4571.85	1.52	0	104078	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	664	-40.09	1.54	12	81.54	-113.00	2942.00	5950	20240118	-23.87	2955	20240712	53.30	5950	-23.87	20240118	2955	53.30	20240712	5950	-23.87	20240118	2955	53.30	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
108	20241014	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	615	2	15.45	52525581635	11487830	1222.01	4350	4770	4255	5170	2790	3980	4572.30	1.52	0	75904	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	673	-40.66	1.56	12	78.39	-113.00	2942.00	5950	20240118	-22.77	2955	20240712	55.50	5950	-22.77	20240118	2955	55.50	20240712	5950	-22.77	20240118	2955	55.50	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
109	20241014	120300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	610	2	15.33	50888479705	11131070	1184.06	4350	4770	4255	5170	2790	3980	4571.77	1.52	0	57364	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	673	-40.62	1.56	12	75.95	-113.00	2942.00	5950	20240118	-22.86	2955	20240712	55.33	5950	-22.86	20240118	2955	55.33	20240712	5950	-22.86	20240118	2955	55.33	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
110	20241014	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	635	2	15.95	47288918675	10346548	1100.61	4350	4770	4255	5170	2790	3980	4570.52	1.52	0	42358	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	676	-40.84	1.57	12	70.60	-113.00	2942.00	5950	20240118	-22.44	2955	20240712	56.18	5950	-22.44	20240118	2955	56.18	20240712	5950	-22.44	20240118	2955	56.18	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
111	20241014	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	685	2	17.21	38369120195	8427232	896.44	4350	4770	4255	5170	2790	3980	4553.02	1.52	0	7394	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	684	-41.28	1.59	12	57.50	-113.00	2942.00	5950	20240118	-21.60	2955	20240712	57.87	5950	-21.60	20240118	2955	57.87	20240712	5950	-21.60	20240118	2955	57.87	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
112	20241014	090306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4375	395	2	9.92	4887861745	1118557	118.99	4350	4495	4300	5170	2790	3980	4369.93	1.52	0	-111868	4150	4065	3975	3890	3800	4107	3932	73	1190	500	2540	5	1	14655470	641	-38.72	1.49	12	7.63	-113.00	2942.00	5950	20240118	-26.47	2955	20240712	48.05	5950	-26.47	20240118	2955	48.05	20240712	5950	-26.47	20240118	2955	48.05	20240712	5.75	N	013810	500	73 억		223429	N	N	0	N	00	N
113	20241011	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	80	2	2.05	3480549110	874900	101.21	3910	4060	3885	5070	2730	3900	3978.34	1.20	0	49315	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	583	-35.22	1.35	12	5.97	-113.00	2942.00	5950	20240118	-33.11	2955	20240712	34.69	5950	-33.11	20240118	2955	34.69	20240712	5950	-33.11	20240118	2955	34.69	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
114	20241011	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	105	2	2.69	3149419950	791834	91.60	3910	4060	3885	5070	2730	3900	3977.50	1.20	0	48127	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	587	-35.44	1.36	12	5.40	-113.00	2942.00	5950	20240118	-32.69	2955	20240712	35.53	5950	-32.69	20240118	2955	35.53	20240712	5950	-32.69	20240118	2955	35.53	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
115	20241011	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3960	60	2	1.54	2233902710	564140	65.26	3910	4010	3885	5070	2730	3900	3959.98	1.20	0	31195	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	580	-35.04	1.35	12	3.85	-113.00	2942.00	5950	20240118	-33.45	2955	20240712	34.01	5950	-33.45	20240118	2955	34.01	20240712	5950	-33.45	20240118	2955	34.01	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
116	20241011	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	85	2	2.18	1965580085	496631	57.45	3910	4010	3885	5070	2730	3900	3957.98	1.20	0	45178	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	584	-35.27	1.35	12	3.39	-113.00	2942.00	5950	20240118	-33.03	2955	20240712	34.86	5950	-33.03	20240118	2955	34.86	20240712	5950	-33.03	20240118	2955	34.86	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
117	20241011	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	100	2	2.56	1709500605	432443	50.03	3910	4010	3885	5070	2730	3900	3953.28	1.20	0	38679	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	586	-35.40	1.36	12	2.95	-113.00	2942.00	5950	20240118	-32.77	2955	20240712	35.36	5950	-32.77	20240118	2955	35.36	20240712	5950	-32.77	20240118	2955	35.36	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
118	20241011	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	100	2	2.56	1407343640	356771	41.27	3910	4010	3885	5070	2730	3900	3944.83	1.20	0	31390	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	586	-35.40	1.36	12	2.43	-113.00	2942.00	5950	20240118	-32.77	2955	20240712	35.36	5950	-32.77	20240118	2955	35.36	20240712	5950	-32.77	20240118	2955	35.36	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
119	20241011	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	50	2	1.28	896552880	228070	26.38	3910	3965	3885	5070	2730	3900	3931.22	1.20	0	27112	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	579	-34.96	1.34	12	1.56	-113.00	2942.00	5950	20240118	-33.61	2955	20240712	33.67	5950	-33.61	20240118	2955	33.67	20240712	5950	-33.61	20240118	2955	33.67	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
120	20241011	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3895	-5	5	-0.13	138654755	35482	4.10	3910	3925	3890	5070	2730	3900	3908.04	1.20	0	-9368	4033	3966	3893	3826	3753	3930	3790	73	1170	500	2490	5	1	14655470	571	-34.47	1.32	12	0.24	-113.00	2942.00	5950	20240118	-34.54	2955	20240712	31.81	5950	-34.54	20240118	2955	31.81	20240712	5950	-34.54	20240118	2955	31.81	20240712	5.91	N	013810	500	73 억		175137	N	N	0	N	00	N
121	20241010	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-225	5	-5.45	3256411035	838040	58.81	3915	3960	3820	5360	2890	4125	3885.19	0.93	0	35384	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	572	-34.51	1.33	12	5.72	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
122	20241010	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-240	5	-5.82	3050019245	784922	55.08	3915	3960	3820	5360	2890	4125	3885.17	0.93	0	31078	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	569	-34.38	1.32	12	5.36	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
123	20241010	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-205	5	-4.97	2728359335	702784	49.32	3915	3960	3820	5360	2890	4125	3881.55	0.93	0	22740	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	574	-34.69	1.33	12	4.80	-113.00	2942.00	5950	20240118	-34.12	2955	20240712	32.66	5950	-34.12	20240118	2955	32.66	20240712	5950	-34.12	20240118	2955	32.66	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
124	20241010	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	-205	5	-4.97	2603777655	670983	47.09	3915	3960	3820	5360	2890	4125	3879.84	0.93	0	21422	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	574	-34.69	1.33	12	4.58	-113.00	2942.00	5950	20240118	-34.12	2955	20240712	32.66	5950	-34.12	20240118	2955	32.66	20240712	5950	-34.12	20240118	2955	32.66	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
125	20241010	120310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	-225	5	-5.45	2225033080	574385	40.31	3915	3960	3820	5360	2890	4125	3872.92	0.93	0	-122	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	572	-34.51	1.33	12	3.92	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	5950	-34.45	20240118	2955	31.98	20240712	5950	-34.45	20240118	2955	31.98	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
126	20241010	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3885	-240	5	-5.82	2084012035	538073	37.76	3915	3960	3820	5360	2890	4125	3872.20	0.93	0	-4086	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	569	-34.38	1.32	12	3.67	-113.00	2942.00	5950	20240118	-34.71	2955	20240712	31.47	5950	-34.71	20240118	2955	31.47	20240712	5950	-34.71	20240118	2955	31.47	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
127	20241010	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3835	-290	5	-7.03	1848682110	477166	33.49	3915	3960	3820	5360	2890	4125	3873.28	0.93	0	-7228	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	562	-33.94	1.30	12	3.26	-113.00	2942.00	5950	20240118	-35.55	2955	20240712	29.78	5950	-35.55	20240118	2955	29.78	20240712	5950	-35.55	20240118	2955	29.78	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
128	20241010	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-265	5	-6.42	713396420	184270	12.93	3915	3960	3820	5360	2890	4125	3868.80	0.93	0	13859	4475	4300	4170	3995	3865	4235	3930	73	1235	500	2640	5	1	14655470	566	-34.16	1.31	12	1.26	-113.00	2942.00	5950	20240118	-35.13	2955	20240712	30.63	5950	-35.13	20240118	2955	30.63	20240712	5950	-35.13	20240118	2955	30.63	20240712	5.58	N	013810	500	73 억		136753	N	N	0	N	00	N
129	20241008	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-105	5	-2.48	5706923230	1365611	122.42	4280	4345	4040	5490	2965	4230	4179.08	0.51	0	62927	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	605	-36.50	1.40	12	9.32	-113.00	2942.00	5950	20240118	-30.67	2955	20240712	39.59	5950	-30.67	20240118	2955	39.59	20240712	5950	-30.67	20240118	2955	39.59	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
130	20241008	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-110	5	-2.60	5102238240	1218937	109.27	4280	4345	4040	5490	2965	4230	4185.81	0.51	0	41242	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	604	-36.46	1.40	12	8.32	-113.00	2942.00	5950	20240118	-30.76	2955	20240712	39.42	5950	-30.76	20240118	2955	39.42	20240712	5950	-30.76	20240118	2955	39.42	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
131	20241008	140310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-160	5	-3.78	4699404190	1120168	100.42	4280	4345	4040	5490	2965	4230	4195.27	0.51	0	6017	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	596	-36.02	1.38	12	7.64	-113.00	2942.00	5950	20240118	-31.60	2955	20240712	37.73	5950	-31.60	20240118	2955	37.73	20240712	5950	-31.60	20240118	2955	37.73	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
132	20241008	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-180	5	-4.26	4335076410	1030920	92.42	4280	4345	4040	5490	2965	4230	4205.06	0.51	0	-10140	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	594	-35.84	1.38	12	7.03	-113.00	2942.00	5950	20240118	-31.93	2955	20240712	37.06	5950	-31.93	20240118	2955	37.06	20240712	5950	-31.93	20240118	2955	37.06	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
133	20241008	120308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-115	5	-2.72	3729320460	882050	79.07	4280	4345	4100	5490	2965	4230	4228.01	0.51	0	-21855	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	603	-36.42	1.40	12	6.02	-113.00	2942.00	5950	20240118	-30.84	2955	20240712	39.26	5950	-30.84	20240118	2955	39.26	20240712	5950	-30.84	20240118	2955	39.26	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
134	20241008	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-20	5	-0.47	3236225175	763444	68.44	4280	4345	4150	5490	2965	4230	4238.98	0.51	0	1412	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	617	-37.26	1.43	12	5.21	-113.00	2942.00	5950	20240118	-29.24	2955	20240712	42.47	5950	-29.24	20240118	2955	42.47	20240712	5950	-29.24	20240118	2955	42.47	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
135	20241008	100309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	10	2	0.24	2574548665	607320	54.44	4280	4345	4150	5490	2965	4230	4239.20	0.51	0	-10608	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	621	-37.52	1.44	12	4.14	-113.00	2942.00	5950	20240118	-28.74	2955	20240712	43.49	5950	-28.74	20240118	2955	43.49	20240712	5950	-28.74	20240118	2955	43.49	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
136	20241008	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	60	2	1.42	690244305	160017	14.34	4280	4345	4260	5490	2965	4230	4313.58	0.51	0	15916	4370	4300	4235	4165	4100	4335	4200	73	1260	500	2700	5	1	14655470	629	-37.96	1.46	12	1.09	-113.00	2942.00	5950	20240118	-27.90	2955	20240712	45.18	5950	-27.90	20240118	2955	45.18	20240712	5950	-27.90	20240118	2955	45.18	20240712	5.59	N	013810	500	73 억		74787	N	N	0	N	00	N
137	20241007	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	-25	5	-0.59	4460013565	1053325	20.69	4205	4305	4170	5530	2980	4255	4234.04	0.23	0	41957	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	620	-37.43	1.44	12	7.19	-113.00	2942.00	5950	20240118	-28.91	2955	20240712	43.15	5950	-28.91	20240118	2955	43.15	20240712	5950	-28.91	20240118	2955	43.15	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
138	20241007	150305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	0	3	0.00	4001077180	945346	18.57	4205	4305	4170	5530	2980	4255	4232.17	0.23	0	32963	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	624	-37.65	1.45	12	6.45	-113.00	2942.00	5950	20240118	-28.49	2955	20240712	43.99	5950	-28.49	20240118	2955	43.99	20240712	5950	-28.49	20240118	2955	43.99	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
139	20241007	140322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4250	-5	5	-0.12	3533420930	835344	16.41	4205	4305	4170	5530	2980	4255	4229.61	0.23	0	19358	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	623	-37.61	1.44	12	5.70	-113.00	2942.00	5950	20240118	-28.57	2955	20240712	43.82	5950	-28.57	20240118	2955	43.82	20240712	5950	-28.57	20240118	2955	43.82	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
140	20241007	130303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	10	2	0.24	3273038565	773962	15.20	4205	4305	4170	5530	2980	4255	4228.62	0.23	0	29962	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	625	-37.74	1.45	12	5.28	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
141	20241007	120330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	10	2	0.24	2879321250	681554	13.38	4205	4305	4170	5530	2980	4255	4224.22	0.23	0	47811	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	625	-37.74	1.45	12	4.65	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
142	20241007	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4235	-20	5	-0.47	2252000255	533597	10.48	4205	4305	4170	5530	2980	4255	4219.79	0.23	0	23660	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	621	-37.48	1.44	12	3.64	-113.00	2942.00	5950	20240118	-28.82	2955	20240712	43.32	5950	-28.82	20240118	2955	43.32	20240712	5950	-28.82	20240118	2955	43.32	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
143	20241007	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4205	-50	5	-1.18	1799407060	426216	8.37	4205	4305	4170	5530	2980	4255	4221.07	0.23	0	12556	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	616	-37.21	1.43	12	2.91	-113.00	2942.00	5950	20240118	-29.33	2955	20240712	42.30	5950	-29.33	20240118	2955	42.30	20240712	5950	-29.33	20240118	2955	42.30	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
144	20241007	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-85	5	-2.00	427520265	101732	2.00	4205	4225	4170	5530	2980	4255	4197.05	0.23	0	158	4631	4442	4326	4137	4021	4385	4080	73	1275	500	2720	5	1	14655470	611	-36.90	1.42	12	0.69	-113.00	2942.00	5950	20240118	-29.92	2955	20240712	41.12	5950	-29.92	20240118	2955	41.12	20240712	5950	-29.92	20240118	2955	41.12	20240712	4.73	N	013810	500	73 억		33216	N	N	0	N	00	N
145	20241004	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	80	2	1.92	21769141330	4994858	83.00	4260	4515	4210	5420	2925	4175	4358.52	0.08	0	20925	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	624	-37.65	1.45	12	34.08	-113.00	2942.00	5950	20240118	-28.49	2955	20240712	43.99	5950	-28.49	20240118	2955	43.99	20240712	5950	-28.49	20240118	2955	43.99	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
146	20241004	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	90	2	2.16	20763299905	4757743	79.06	4260	4515	4235	5420	2925	4175	4364.11	0.08	0	18338	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	625	-37.74	1.45	12	32.46	-113.00	2942.00	5950	20240118	-28.32	2955	20240712	44.33	5950	-28.32	20240118	2955	44.33	20240712	5950	-28.32	20240118	2955	44.33	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
147	20241004	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	170	2	4.07	19792007610	4531573	75.30	4260	4515	4235	5420	2925	4175	4367.59	0.08	0	39642	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	637	-38.45	1.48	12	30.92	-113.00	2942.00	5950	20240118	-26.97	2955	20240712	47.04	5950	-26.97	20240118	2955	47.04	20240712	5950	-26.97	20240118	2955	47.04	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
148	20241004	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	175	2	4.19	18640027685	4265091	70.87	4260	4515	4235	5420	2925	4175	4370.38	0.08	0	44730	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	638	-38.50	1.48	12	29.10	-113.00	2942.00	5950	20240118	-26.89	2955	20240712	47.21	5950	-26.89	20240118	2955	47.21	20240712	5950	-26.89	20240118	2955	47.21	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
149	20241004	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	150	2	3.59	17872631780	4088594	67.94	4260	4515	4235	5420	2925	4175	4371.35	0.08	0	42202	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	634	-38.27	1.47	12	27.90	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
150	20241004	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4385	210	2	5.03	15370062860	3514974	58.41	4260	4515	4235	5420	2925	4175	4372.75	0.08	0	86952	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	643	-38.81	1.49	12	23.98	-113.00	2942.00	5950	20240118	-26.30	2955	20240712	48.39	5950	-26.30	20240118	2955	48.39	20240712	5950	-26.30	20240118	2955	48.39	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
151	20241004	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4335	160	2	3.83	11288680380	2579972	42.87	4260	4515	4235	5420	2925	4175	4375.52	0.08	0	93166	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	635	-38.36	1.47	12	17.60	-113.00	2942.00	5950	20240118	-27.14	2955	20240712	46.70	5950	-27.14	20240118	2955	46.70	20240712	5950	-27.14	20240118	2955	46.70	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
152	20241004	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	150	2	3.59	1048498040	244926	4.07	4260	4330	4255	5420	2925	4175	4280.96	0.08	0	42526	5078	4626	4388	3936	3698	4507	3817	73	1245	500	2670	5	1	14655470	634	-38.27	1.47	12	1.67	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	5.54	N	013810	500	73 억		12197	N	N	0	N	00	N
153	20241002	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4175	-155	5	-3.58	26474167485	5918928	32.58	4835	4840	4150	5620	3035	4330	4473.00	2.11	0	-302106	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	612	-36.95	1.42	12	40.39	-113.00	2942.00	5950	20240118	-29.83	2955	20240712	41.29	5950	-29.83	20240118	2955	41.29	20240712	5950	-29.83	20240118	2955	41.29	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
154	20241002	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-135	5	-3.12	25742757715	5743626	31.61	4835	4840	4155	5620	3035	4330	4481.98	2.11	0	-290508	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	615	-37.12	1.43	12	39.19	-113.00	2942.00	5950	20240118	-29.50	2955	20240712	41.96	5950	-29.50	20240118	2955	41.96	20240712	5950	-29.50	20240118	2955	41.96	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
155	20241002	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4245	-85	5	-1.96	24803277405	5520033	30.38	4835	4840	4170	5620	3035	4330	4493.33	2.11	0	-284174	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	622	-37.57	1.44	12	37.67	-113.00	2942.00	5950	20240118	-28.66	2955	20240712	43.65	5950	-28.66	20240118	2955	43.65	20240712	5950	-28.66	20240118	2955	43.65	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
156	20241002	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-120	5	-2.77	22442314020	4962407	27.31	4835	4840	4205	5620	3035	4330	4522.48	2.11	0	-297657	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	617	-37.26	1.43	12	33.86	-113.00	2942.00	5950	20240118	-29.24	2955	20240712	42.47	5950	-29.24	20240118	2955	42.47	20240712	5950	-29.24	20240118	2955	42.47	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
157	20241002	120250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4355	25	2	0.58	20917058050	4605747	25.35	4835	4840	4285	5620	3035	4330	4541.52	2.11	0	-283049	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	638	-38.54	1.48	12	31.43	-113.00	2942.00	5950	20240118	-26.81	2955	20240712	47.38	5950	-26.81	20240118	2955	47.38	20240712	5950	-26.81	20240118	2955	47.38	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
158	20241002	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-5	5	-0.12	19636226780	4311648	23.73	4835	4840	4285	5620	3035	4330	4554.24	2.11	0	-284562	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	634	-38.27	1.47	12	29.42	-113.00	2942.00	5950	20240118	-27.31	2955	20240712	46.36	5950	-27.31	20240118	2955	46.36	20240712	5950	-27.31	20240118	2955	46.36	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
159	20241002	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	65	2	1.50	16353746675	3553744	19.56	4835	4840	4385	5620	3035	4330	4601.86	2.11	0	-306430	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	644	-38.89	1.49	12	24.25	-113.00	2942.00	5950	20240118	-26.13	2955	20240712	48.73	5950	-26.13	20240118	2955	48.73	20240712	5950	-26.13	20240118	2955	48.73	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N
160	20241002	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	440	2	10.16	2693244060	557787	3.07	4835	4840	4770	5620	3035	4330	4828.67	2.11	0	0	5043	4686	4293	3936	3543	4865	4115	73	1290	500	2770	5	1	14655470	699	-42.21	1.62	12	3.81	-113.00	2942.00	5950	20240118	-19.83	2955	20240712	61.42	5950	-19.83	20240118	2955	61.42	20240712	5950	-19.83	20240118	2955	61.42	20240712	5.40	N	013810	500	73 억		309285	N	N	0	N	00	N