KissMeData/045520/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	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	12114040	2340	143.38	5160	5200	5160	6700	3620	5160	5176.94	0.79	0	-215	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
3	20241031	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	20	2	0.39	10741470	2075	127.14	5160	5200	5160	6700	3620	5160	5176.61	0.79	0	-169	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.27	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
4	20241031	140543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	10041750	1940	118.87	5160	5200	5160	6700	3620	5160	5176.16	0.79	0	-169	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
5	20241031	130541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	8163240	1577	96.63	5160	5200	5160	6700	3620	5160	5176.44	0.79	0	-148	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
6	20241031	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	20	2	0.39	5399400	1043	63.91	5160	5200	5160	6700	3620	5160	5176.80	0.79	0	-89	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.27	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
7	20241031	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	10	2	0.19	4426270	855	52.39	5160	5200	5160	6700	3620	5160	5176.92	0.79	0	-38	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	336	37.19	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
8	20241031	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	1403870	271	16.61	5160	5200	5160	6700	3620	5160	5180.33	0.79	0	-34	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
9	20241031	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	10	2	0.19	144650	28	1.72	5160	5170	5160	6700	3620	5160	5166.07	0.79	0	-12	5240	5200	5180	5140	5120	5190	5130	37	1540	500	3500	10	1	6500000	336	37.19	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억		51635	N	N	0	N	00	N
10	20241030	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	0	3	0.00	8131860	1571	70.23	5170	5220	5160	6700	3620	5160	5176.23	0.80	0	-260	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	335	37.12	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
11	20241030	150551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	7548780	1458	65.18	5170	5220	5160	6700	3620	5160	5177.49	0.80	0	-259	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
12	20241030	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	6957340	1344	60.08	5170	5220	5160	6700	3620	5160	5176.59	0.80	0	-199	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
13	20241030	130544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	6625220	1280	57.22	5170	5220	5160	6700	3620	5160	5175.95	0.80	0	-173	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
14	20241030	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	40	2	0.78	6064920	1172	52.39	5170	5220	5160	6700	3620	5160	5174.85	0.80	0	-151	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	338	37.41	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.35	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
15	20241030	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	40	2	0.78	1165150	225	10.06	5170	5220	5170	6700	3620	5160	5178.44	0.80	0	-92	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	338	37.41	1.10	12	0.00	139.00	4746.00	9020	20231113	-42.35	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
16	20241030	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	30	2	0.58	688020	133	5.95	5170	5200	5170	6700	3620	5160	5173.08	0.80	0	-27	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
17	20241030	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	10	2	0.19	113740	22	0.98	5170	5170	5170	6700	3620	5160	5170.00	0.80	0	-17	5273	5216	5173	5116	5073	5245	5145	37	1540	500	3500	10	1	6500000	336	37.19	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.09	N	045520	500	36 억		51896	N	N	0	N	00	N
18	20241029	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	20	2	0.39	11537410	2237	41.17	5140	5230	5130	6680	3600	5140	5157.54	0.80	0	-214	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	335	37.12	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
19	20241029	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	20	2	0.39	11351820	2201	40.51	5140	5230	5130	6680	3600	5140	5157.57	0.80	0	-196	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	335	37.12	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
20	20241029	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	40	2	0.78	7884370	1529	28.14	5140	5230	5130	6680	3600	5140	5156.55	0.80	0	-195	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	337	37.27	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
21	20241029	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	20	2	0.39	7191970	1395	25.68	5140	5230	5130	6680	3600	5140	5155.53	0.80	0	-195	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	335	37.12	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
22	20241029	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	70	2	1.36	6566560	1274	23.45	5140	5230	5130	6680	3600	5140	5154.29	0.80	0	-194	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	339	37.48	1.10	12	0.02	139.00	4746.00	9020	20231113	-42.24	5050	20240805	3.17	8520	-38.85	20240329	5050	3.17	20240805	9020	-42.24	20231113	5050	3.17	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
23	20241029	110542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	0	3	0.00	3031640	590	10.86	5140	5180	5130	6680	3600	5140	5138.37	0.80	0	-69	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	334	36.98	1.08	12	0.01	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
24	20241029	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	20	2	0.39	1712690	333	6.13	5140	5180	5130	6680	3600	5140	5143.21	0.80	0	-64	5233	5186	5143	5096	5053	5165	5075	37	1540	500	3490	10	1	6500000	335	37.12	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52111	N	N	0	N	00	N
25	20241028	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-40	5	-0.77	27879100	5426	98.62	5170	5190	5100	6730	3630	5180	5138.06	0.80	0	-202	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	334	36.98	1.08	12	0.08	139.00	4746.00	9020	20231113	-43.02	5050	20240805	1.78	8520	-39.67	20240329	5050	1.78	20240805	9020	-43.02	20231113	5050	1.78	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
26	20241028	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-20	5	-0.39	19022740	3691	67.08	5170	5190	5130	6730	3630	5180	5153.82	0.80	0	-198	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	335	37.12	1.09	12	0.06	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
27	20241028	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-20	5	-0.39	12372780	2397	43.57	5170	5190	5140	6730	3630	5180	5161.78	0.80	0	-131	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	335	37.12	1.09	12	0.04	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
28	20241028	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-20	5	-0.39	11688150	2264	41.15	5170	5190	5140	6730	3630	5180	5162.61	0.80	0	-73	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	335	37.12	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.79	5050	20240805	2.18	8520	-39.44	20240329	5050	2.18	20240805	9020	-42.79	20231113	5050	2.18	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
29	20241028	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	9553230	1851	33.64	5170	5190	5140	6730	3630	5180	5161.12	0.80	0	-55	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
30	20241028	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-30	5	-0.58	4888830	947	17.21	5170	5190	5150	6730	3630	5180	5162.44	0.80	0	-55	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	335	37.05	1.09	12	0.01	139.00	4746.00	9020	20231113	-42.90	5050	20240805	1.98	8520	-39.55	20240329	5050	1.98	20240805	9020	-42.90	20231113	5050	1.98	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
31	20241028	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	1514090	293	5.33	5170	5190	5150	6730	3630	5180	5167.54	0.80	0	-33	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
32	20241028	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	93100	18	0.33	5170	5190	5170	6730	3630	5180	5172.22	0.80	0	-1	5266	5222	5186	5142	5106	5220	5140	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.10	N	045520	500	36 억		52314	N	N	0	N	00	N
33	20241025	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	28541300	5495	186.52	5180	5230	5150	6730	3630	5180	5194.05	0.81	0	-209	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.08	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
34	20241025	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	28473960	5482	186.08	5180	5230	5150	6730	3630	5180	5194.08	0.81	0	-209	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.08	139.00	4746.00	9020	20231113	-42.57	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
35	20241025	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-10	5	-0.19	28380760	5464	185.47	5180	5230	5150	6730	3630	5180	5194.14	0.81	0	-209	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	336	37.19	1.09	12	0.08	139.00	4746.00	9020	20231113	-42.68	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
36	20241025	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	23965690	4611	156.52	5180	5230	5160	6730	3630	5180	5197.50	0.81	0	-260	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.07	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
37	20241025	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	50	2	0.97	23284370	4480	152.07	5180	5230	5160	6730	3630	5180	5197.40	0.81	0	-265	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	340	37.63	1.10	12	0.07	139.00	4746.00	9020	20231113	-42.02	5050	20240805	3.56	8520	-38.62	20240329	5050	3.56	20240805	9020	-42.02	20231113	5050	3.56	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
38	20241025	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	9674590	1868	63.41	5180	5220	5160	6730	3630	5180	5179.12	0.81	0	-214	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.03	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
39	20241025	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	7426580	1433	48.64	5180	5220	5180	6730	3630	5180	5182.54	0.81	0	-139	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.02	139.00	4746.00	9020	20231113	-42.46	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
40	20241025	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	40	2	0.77	357670	69	2.34	5180	5220	5180	6730	3630	5180	5183.62	0.81	0	-2	5273	5226	5193	5146	5113	5220	5140	37	1550	500	3520	10	1	6500000	339	37.55	1.10	12	0.00	139.00	4746.00	9020	20231113	-42.13	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52524	N	N	0	N	00	N
41	20241024	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	15263760	2937	129.10	5180	5240	5160	6730	3630	5180	5197.06	0.81	0	-86	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.05	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
42	20241024	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	13041540	2508	110.24	5180	5240	5160	6730	3630	5180	5199.98	0.81	0	-83	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
43	20241024	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	12580300	2419	106.33	5180	5240	5160	6730	3630	5180	5200.62	0.81	0	-83	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
44	20241024	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	20	2	0.39	11393500	2190	96.26	5180	5240	5160	6730	3630	5180	5202.51	0.81	0	-61	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	338	37.41	1.10	12	0.03	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
45	20241024	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	40	2	0.77	11351960	2182	95.91	5180	5240	5160	6730	3630	5180	5202.55	0.81	0	-61	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	339	37.55	1.10	12	0.03	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
46	20241024	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	10787080	2073	91.12	5180	5240	5160	6730	3630	5180	5203.61	0.81	0	-61	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.03	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
47	20241024	100521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	0	3	0.00	10005280	1922	84.48	5180	5240	5160	6730	3630	5180	5205.66	0.81	0	-64	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.27	1.09	12	0.03	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
48	20241024	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	82930	16	0.70	5180	5190	5180	6730	3630	5180	5183.12	0.81	0	0	5266	5222	5196	5152	5126	5210	5140	37	1550	500	3520	10	1	6500000	337	37.34	1.09	12	0.00	139.00	4746.00	9320	20231017	-44.31	5050	20240805	2.77	8520	-39.08	20240329	5050	2.77	20240805	9020	-42.46	20231113	5050	2.77	20240805	0.10	N	045520	500	36 억		52611	N	N	0	N	00	N
49	20241023	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	11816810	2275	29.91	5200	5240	5170	6760	3640	5200	5194.20	0.81	0	-33	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	337	37.27	1.09	12	0.04	139.00	4746.00	9320	20231017	-44.42	5050	20240805	2.57	8520	-39.20	20240329	5050	2.57	20240805	9020	-42.57	20231113	5050	2.57	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
50	20241023	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	10267800	1976	25.98	5200	5240	5170	6760	3640	5200	5196.26	0.81	0	-38	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	339	37.55	1.10	12	0.03	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
51	20241023	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	10116840	1947	25.60	5200	5240	5170	6760	3640	5200	5196.12	0.81	0	-38	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	339	37.55	1.10	12	0.03	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
52	20241023	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	7113740	1369	18.00	5200	5240	5170	6760	3640	5200	5196.30	0.81	0	-63	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	339	37.55	1.10	12	0.02	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
53	20241023	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	6972940	1342	17.64	5200	5240	5170	6760	3640	5200	5195.93	0.81	0	-61	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	338	37.41	1.10	12	0.02	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
54	20241023	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	20	2	0.38	6667030	1283	16.87	5200	5240	5170	6760	3640	5200	5196.44	0.81	0	-61	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	339	37.55	1.10	12	0.02	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
55	20241023	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	5429300	1045	13.74	5200	5240	5170	6760	3640	5200	5195.50	0.81	0	-74	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	338	37.41	1.10	12	0.02	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
56	20241023	090519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-30	5	-0.58	285590	55	0.72	5200	5200	5170	6760	3640	5200	5192.55	0.81	0	15	5380	5290	5230	5140	5080	5260	5110	37	1560	500	3530	10	1	6500000	336	37.19	1.09	12	0.00	139.00	4746.00	9320	20231017	-44.53	5050	20240805	2.38	8520	-39.32	20240329	5050	2.38	20240805	9020	-42.68	20231113	5050	2.38	20240805	0.10	N	045520	500	36 억		52644	N	N	0	N	00	N
57	20241022	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-90	5	-1.70	39631860	7605	144.83	5300	5320	5170	6870	3710	5290	5211.29	0.80	0	321	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	338	37.41	1.10	12	0.12	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
58	20241022	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-90	5	-1.70	38513830	7390	140.74	5300	5320	5170	6870	3710	5290	5211.61	0.80	0	442	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	338	37.41	1.10	12	0.11	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
59	20241022	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-90	5	-1.70	35326270	6777	129.06	5300	5320	5170	6870	3710	5290	5212.67	0.80	0	442	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	338	37.41	1.10	12	0.10	139.00	4746.00	9320	20231017	-44.21	5050	20240805	2.97	8520	-38.97	20240329	5050	2.97	20240805	9020	-42.35	20231113	5050	2.97	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
60	20241022	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-50	5	-0.95	28939210	5548	105.66	5300	5320	5170	6870	3710	5290	5216.15	0.80	0	28	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	341	37.70	1.10	12	0.09	139.00	4746.00	9320	20231017	-43.78	5050	20240805	3.76	8520	-38.50	20240329	5050	3.76	20240805	9020	-41.91	20231113	5050	3.76	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
61	20241022	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-70	5	-1.32	18551140	3558	67.76	5300	5320	5170	6870	3710	5290	5213.92	0.80	0	28	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	339	37.55	1.10	12	0.05	139.00	4746.00	9320	20231017	-43.99	5050	20240805	3.37	8520	-38.73	20240329	5050	3.37	20240805	9020	-42.13	20231113	5050	3.37	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
62	20241022	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-80	5	-1.51	16886070	3239	61.68	5300	5320	5170	6870	3710	5290	5213.36	0.80	0	30	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	339	37.48	1.10	12	0.05	139.00	4746.00	9320	20231017	-44.10	5050	20240805	3.17	8520	-38.85	20240329	5050	3.17	20240805	9020	-42.24	20231113	5050	3.17	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
63	20241022	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-80	5	-1.51	7683870	1470	27.99	5300	5320	5170	6870	3710	5290	5227.12	0.80	0	-338	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	339	37.48	1.10	12	0.02	139.00	4746.00	9320	20231017	-44.10	5050	20240805	3.17	8520	-38.85	20240329	5050	3.17	20240805	9020	-42.24	20231113	5050	3.17	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
64	20241022	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	30	2	0.57	31820	6	0.11	5300	5320	5300	6870	3710	5290	5303.33	0.80	0	3	5356	5322	5276	5242	5196	5340	5260	37	1580	500	3590	10	1	6500000	346	38.27	1.12	12	0.00	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9020	-41.02	20231113	5050	5.35	20240805	0.10	N	045520	500	36 억		52323	N	N	0	N	00	N
65	20241021	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	27614550	5249	110.02	5280	5310	5230	6850	3690	5270	5260.86	0.81	0	-125	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	344	38.06	1.11	12	0.08	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9020	-41.35	20231113	5050	4.75	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
66	20241021	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	27192310	5169	108.34	5280	5310	5230	6850	3690	5270	5260.65	0.81	0	-98	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	343	37.99	1.11	12	0.08	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9020	-41.46	20231113	5050	4.55	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
67	20241021	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	40	2	0.76	24587160	4676	98.01	5280	5310	5230	6850	3690	5270	5258.16	0.81	0	-73	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	345	38.20	1.12	12	0.07	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9020	-41.13	20231113	5050	5.15	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
68	20241021	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	30	2	0.57	24242110	4611	96.65	5280	5310	5230	6850	3690	5270	5257.45	0.81	0	-74	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	345	38.13	1.12	12	0.07	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9020	-41.24	20231113	5050	4.95	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
69	20241021	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	20	2	0.38	23336130	4440	93.06	5280	5310	5230	6850	3690	5270	5255.89	0.81	0	-95	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	344	38.06	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9020	-41.35	20231113	5050	4.75	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
70	20241021	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	17587930	3351	70.24	5280	5280	5230	6850	3690	5270	5248.56	0.81	0	-135	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	343	37.99	1.11	12	0.05	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9020	-41.46	20231113	5050	4.55	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
71	20241021	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	12775500	2433	51.00	5280	5280	5240	6850	3690	5270	5250.92	0.81	0	-135	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	341	37.77	1.11	12	0.04	139.00	4746.00	9320	20231017	-43.67	5050	20240805	3.96	8520	-38.38	20240329	5050	3.96	20240805	9020	-41.80	20231113	5050	3.96	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
72	20241021	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	10	2	0.19	538560	102	2.14	5280	5280	5280	6850	3690	5270	5280.00	0.81	0	0	5430	5350	5310	5230	5190	5330	5210	37	1580	500	3580	10	1	6500000	343	37.99	1.11	12	0.00	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9020	-41.46	20231113	5050	4.55	20240805	0.12	N	045520	500	36 억		52448	N	N	0	N	00	N
73	20241018	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-80	5	-1.50	25174940	4755	99.46	5360	5390	5270	6950	3750	5350	5294.41	0.81	0	-368	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	343	37.91	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9020	-41.57	20231113	5050	4.36	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
74	20241018	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-70	5	-1.31	22126180	4177	87.37	5360	5390	5270	6950	3750	5350	5297.15	0.81	0	-320	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.06	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9020	-41.46	20231113	5050	4.55	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
75	20241018	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-30	5	-0.56	17541770	3312	69.27	5360	5390	5270	6950	3750	5350	5296.43	0.81	0	-340	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	346	38.27	1.12	12	0.05	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9020	-41.02	20231113	5050	5.35	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
76	20241018	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-40	5	-0.75	13806560	2607	54.53	5360	5390	5270	6950	3750	5350	5295.96	0.81	0	-283	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	345	38.20	1.12	12	0.04	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9020	-41.13	20231113	5050	5.15	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
77	20241018	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-30	5	-0.56	9665930	1823	38.13	5360	5390	5270	6950	3750	5350	5302.21	0.81	0	-189	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	346	38.27	1.12	12	0.03	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9020	-41.02	20231113	5050	5.35	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
78	20241018	110519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-60	5	-1.12	8014700	1511	31.60	5360	5390	5270	6950	3750	5350	5304.24	0.81	0	-176	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	344	38.06	1.11	12	0.02	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9020	-41.35	20231113	5050	4.75	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
79	20241018	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-20	5	-0.37	1768870	330	6.90	5360	5390	5320	6950	3750	5350	5360.21	0.81	0	-152	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	346	38.35	1.12	12	0.01	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9020	-40.91	20231113	5050	5.54	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
80	20241018	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	10	2	0.19	90970	17	0.36	5360	5360	5350	6950	3750	5350	5351.18	0.81	0	-14	5416	5382	5346	5312	5276	5385	5315	37	1600	500	3630	10	1	6500000	348	38.56	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9020	-40.58	20231113	5050	6.14	20240805	0.13	N	045520	500	36 억		52817	N	N	0	N	00	N
81	20241017	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	0	3	0.00	25547600	4781	117.96	5350	5380	5310	6950	3750	5350	5343.46	0.81	0	-53	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	348	38.49	1.13	12	0.07	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
82	20241017	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-30	5	-0.56	21967440	4109	101.38	5350	5380	5320	6950	3750	5350	5346.18	0.81	0	-31	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	346	38.27	1.12	12	0.06	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
83	20241017	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	18805260	3516	86.75	5350	5380	5320	6950	3750	5350	5348.48	0.81	0	-111	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	347	38.42	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
84	20241017	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	30	2	0.56	16486390	3082	76.04	5350	5380	5320	6950	3750	5350	5349.25	0.81	0	-111	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	350	38.71	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
85	20241017	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	30	2	0.56	14423270	2698	66.57	5350	5380	5320	6950	3750	5350	5345.91	0.81	0	-100	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	350	38.71	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
86	20241017	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	6203310	1161	28.65	5350	5360	5320	6950	3750	5350	5343.07	0.81	0	-7	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
87	20241017	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-10	5	-0.19	4038070	755	18.63	5350	5360	5330	6950	3750	5350	5348.44	0.81	0	-21	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	347	38.42	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
88	20241017	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	0	3	0.00	42750	8	0.20	5350	5350	5340	6950	3750	5350	5343.75	0.81	0	-5	5456	5402	5356	5302	5256	5380	5280	37	1600	500	3630	10	1	6500000	348	38.49	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.13	N	045520	500	36 억		52870	N	N	0	N	00	N
89	20241016	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-20	5	-0.37	21407850	3993	90.03	5370	5410	5310	6980	3760	5370	5361.34	0.82	0	-685	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	348	38.49	1.13	12	0.06	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
90	20241016	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-20	5	-0.37	21397150	3991	89.99	5370	5410	5310	6980	3760	5370	5361.35	0.82	0	-685	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	348	38.49	1.13	12	0.06	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
91	20241016	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	0	3	0.00	18044450	3362	75.81	5370	5410	5310	6980	3760	5370	5367.18	0.82	0	-680	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	349	38.63	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
92	20241016	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	10	2	0.19	14570610	2715	61.22	5370	5410	5310	6980	3760	5370	5366.71	0.82	0	-126	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.04	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
93	20241016	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	10	2	0.19	9621490	1790	40.36	5370	5410	5360	6980	3760	5370	5375.13	0.82	0	-106	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	350	38.71	1.13	12	0.03	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
94	20241016	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	20	2	0.37	7427830	1381	31.14	5370	5410	5360	6980	3760	5370	5378.59	0.82	0	-106	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	350	38.78	1.14	12	0.02	139.00	4746.00	9320	20231017	-42.17	5050	20240805	6.73	8520	-36.74	20240329	5050	6.73	20240805	9320	-42.17	20231017	5050	6.73	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
95	20241016	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	30	2	0.56	6947650	1292	29.13	5370	5410	5360	6980	3760	5370	5377.44	0.82	0	-104	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	351	38.85	1.14	12	0.02	139.00	4746.00	9320	20231017	-42.06	5050	20240805	6.93	8520	-36.62	20240329	5050	6.93	20240805	9320	-42.06	20231017	5050	6.93	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
96	20241016	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	0	3	0.00	2056800	383	8.64	5370	5410	5370	6980	3760	5370	5370.23	0.82	0	-55	5416	5392	5366	5342	5316	5405	5355	37	1610	500	3650	10	1	6500000	349	38.63	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53556	N	N	0	N	00	N
97	20241015	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	30	2	0.56	23790000	4434	277.12	5350	5390	5340	6940	3740	5340	5365.95	0.82	0	-46	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	349	38.63	1.13	12	0.07	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
98	20241015	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	30	2	0.56	23489280	4378	273.62	5350	5390	5340	6940	3740	5340	5365.90	0.82	0	-20	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	349	38.63	1.13	12	0.07	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
99	20241015	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	20402240	3800	237.50	5350	5390	5340	6940	3740	5340	5369.80	0.82	0	-18	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	350	38.71	1.13	12	0.06	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
100	20241015	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	50	2	0.94	13894580	2590	161.88	5350	5390	5340	6940	3740	5340	5365.71	0.82	0	-44	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	350	38.78	1.14	12	0.04	139.00	4746.00	9320	20231017	-42.17	5050	20240805	6.73	8520	-36.74	20240329	5050	6.73	20240805	9320	-42.17	20231017	5050	6.73	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
101	20241015	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	11359900	2117	132.31	5350	5390	5340	6940	3740	5340	5367.34	0.82	0	-37	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	350	38.71	1.13	12	0.03	139.00	4746.00	9320	20231017	-42.27	5050	20240805	6.53	8520	-36.85	20240329	5050	6.53	20240805	9320	-42.27	20231017	5050	6.53	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
102	20241015	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	30	2	0.56	5976520	1117	69.81	5350	5380	5340	6940	3740	5340	5351.56	0.82	0	-37	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	349	38.63	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
103	20241015	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	30	2	0.56	2358890	441	27.56	5350	5380	5340	6940	3740	5340	5351.62	0.82	0	-17	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	349	38.63	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
104	20241015	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	10	2	0.19	544690	102	6.38	5350	5350	5350	6940	3740	5340	5350.00	0.82	0	0	5426	5382	5336	5292	5246	5405	5315	37	1600	500	3630	10	1	6500000	348	38.49	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.15	N	045520	500	36 억		53603	N	N	0	N	00	N
105	20241014	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	40	2	0.75	8524310	1600	60.40	5300	5380	5290	6890	3710	5300	5327.69	0.82	0	152	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
106	20241014	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	60	2	1.13	7068000	1328	50.13	5300	5370	5290	6890	3710	5300	5322.29	0.82	0	29	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	348	38.56	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
107	20241014	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	60	2	1.13	6891210	1295	48.89	5300	5370	5290	6890	3710	5300	5321.40	0.82	0	24	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	348	38.56	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
108	20241014	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	60	2	1.13	6660940	1252	47.26	5300	5370	5290	6890	3710	5300	5320.24	0.82	0	10	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	348	38.56	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
109	20241014	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	0	3	0.00	5257550	989	37.33	5300	5370	5290	6890	3710	5300	5316.03	0.82	0	-22	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	345	38.13	1.12	12	0.02	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
110	20241014	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	10	2	0.19	4150150	780	29.45	5300	5370	5290	6890	3710	5300	5320.71	0.82	0	-22	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	345	38.20	1.12	12	0.01	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
111	20241014	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	60	2	1.13	1277570	239	9.02	5300	5370	5300	6890	3710	5300	5345.48	0.82	0	-30	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	348	38.56	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.49	5050	20240805	6.14	8520	-37.09	20240329	5050	6.14	20240805	9320	-42.49	20231017	5050	6.14	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
112	20241014	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	70	2	1.32	224660	42	1.59	5300	5370	5300	6890	3710	5300	5349.05	0.82	0	-13	5426	5362	5316	5252	5206	5340	5230	37	1590	500	3600	10	1	6500000	349	38.63	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.15	N	045520	500	36 억		53453	N	N	0	N	00	N
113	20241011	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	13976870	2633	132.31	5320	5380	5270	6900	3720	5310	5308.34	0.82	0	84	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	345	38.13	1.12	12	0.04	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
114	20241011	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-10	5	-0.19	13754270	2591	130.20	5320	5380	5270	6900	3720	5310	5308.48	0.82	0	86	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	345	38.13	1.12	12	0.04	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
115	20241011	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	0	3	0.00	5668740	1065	53.52	5320	5380	5270	6900	3720	5310	5322.76	0.82	0	93	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	345	38.20	1.12	12	0.02	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
116	20241011	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	30	2	0.56	5297000	995	50.00	5320	5380	5270	6900	3720	5310	5323.62	0.82	0	93	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
117	20241011	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	30	2	0.56	5275700	991	49.80	5320	5380	5270	6900	3720	5310	5323.61	0.82	0	92	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
118	20241011	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	40	2	0.75	3624080	681	34.22	5320	5380	5270	6900	3720	5310	5321.70	0.82	0	65	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	348	38.49	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
119	20241011	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	30	2	0.56	2604280	490	24.62	5320	5380	5270	6900	3720	5310	5314.86	0.82	0	36	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	347	38.42	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
120	20241011	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	10	2	0.19	693550	131	6.58	5320	5320	5270	6900	3720	5310	5294.27	0.82	0	15	5410	5360	5320	5270	5230	5385	5295	37	1590	500	3610	10	1	6500000	346	38.27	1.12	12	0.00	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.15	N	045520	500	36 억		53370	N	N	0	N	00	N
121	20241010	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	10550400	1989	23.89	5280	5370	5280	6860	3700	5280	5304.37	0.82	0	304	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	345	38.20	1.12	12	0.03	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
122	20241010	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	60	2	1.14	8823910	1664	19.99	5280	5370	5280	6860	3700	5280	5302.83	0.82	0	267	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	347	38.42	1.13	12	0.03	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
123	20241010	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	8440310	1592	19.12	5280	5370	5280	6860	3700	5280	5301.70	0.82	0	248	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	345	38.20	1.12	12	0.02	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
124	20241010	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	60	2	1.14	6632090	1251	15.03	5280	5370	5280	6860	3700	5280	5301.43	0.82	0	200	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
125	20241010	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	6006890	1133	13.61	5280	5370	5280	6860	3700	5280	5301.76	0.82	0	118	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	345	38.20	1.12	12	0.02	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
126	20241010	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	60	2	1.14	3741420	706	8.48	5280	5370	5280	6860	3700	5280	5299.46	0.82	0	104	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	347	38.42	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
127	20241010	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	40	2	0.76	2498910	473	5.68	5280	5320	5280	6860	3700	5280	5283.11	0.82	0	95	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	346	38.27	1.12	12	0.01	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
128	20241010	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	40	2	0.76	195450	37	0.44	5280	5320	5280	6860	3700	5280	5282.43	0.82	0	1	5446	5362	5286	5202	5126	5325	5165	37	1580	500	3590	10	1	6500000	346	38.27	1.12	12	0.00	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.15	N	045520	500	36 억		53066	N	N	0	N	00	N
129	20241008	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-50	5	-0.94	44201590	8321	172.60	5370	5370	5210	6920	3740	5330	5312.04	0.83	0	-1165	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	343	37.99	1.11	12	0.13	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
130	20241008	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	43604950	8208	170.26	5370	5370	5210	6920	3740	5330	5312.48	0.83	0	-1165	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.13	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
131	20241008	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	28519290	5351	110.99	5370	5370	5310	6920	3740	5330	5329.71	0.83	0	-1187	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	346	38.27	1.12	12	0.08	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
132	20241008	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	26639130	4998	103.67	5370	5370	5310	6920	3740	5330	5329.96	0.83	0	-1187	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.08	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
133	20241008	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	26083840	4894	101.51	5370	5370	5310	6920	3740	5330	5329.76	0.83	0	-1187	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.08	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
134	20241008	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-10	5	-0.19	13879860	2600	53.93	5370	5370	5310	6920	3740	5330	5338.43	0.83	0	-1187	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	346	38.27	1.12	12	0.04	139.00	4746.00	9320	20231017	-42.92	5050	20240805	5.35	8520	-37.56	20240329	5050	5.35	20240805	9320	-42.92	20231017	5050	5.35	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
135	20241008	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	8129490	1521	31.55	5370	5370	5310	6920	3740	5330	5344.90	0.83	0	-452	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
136	20241008	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	40	2	0.75	1250930	233	4.83	5370	5370	5370	6920	3740	5330	5370.00	0.83	0	-36	5463	5396	5323	5256	5183	5430	5290	37	1590	500	3620	10	1	6500000	349	38.63	1.13	12	0.00	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.17	N	045520	500	36 억		54231	N	N	0	N	00	N
137	20241007	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	25611370	4818	99.26	5270	5390	5250	6850	3690	5270	5315.46	0.83	0	244	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	346	38.35	1.12	12	0.07	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
138	20241007	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	24497760	4609	94.95	5270	5390	5250	6850	3690	5270	5315.20	0.83	0	271	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	346	38.35	1.12	12	0.07	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
139	20241007	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	20401920	3838	79.07	5270	5390	5250	6850	3690	5270	5315.77	0.83	0	173	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	346	38.35	1.12	12	0.06	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
140	20241007	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	40	2	0.76	19773720	3720	76.64	5270	5390	5250	6850	3690	5270	5315.52	0.83	0	139	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	345	38.20	1.12	12	0.06	139.00	4746.00	9320	20231017	-43.03	5050	20240805	5.15	8520	-37.68	20240329	5050	5.15	20240805	9320	-43.03	20231017	5050	5.15	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
141	20241007	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	30	2	0.57	18250620	3433	70.73	5270	5390	5250	6850	3690	5270	5316.23	0.83	0	147	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	345	38.13	1.12	12	0.05	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
142	20241007	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	80	2	1.52	18042970	3394	69.92	5270	5390	5250	6850	3690	5270	5316.14	0.83	0	145	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	348	38.49	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
143	20241007	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	60	2	1.14	1786220	339	6.98	5270	5340	5250	6850	3690	5270	5269.09	0.83	0	145	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	346	38.35	1.12	12	0.01	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
144	20241007	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-10	5	-0.19	89520	17	0.35	5270	5270	5260	6850	3690	5270	5265.88	0.83	0	0	5443	5356	5303	5216	5163	5330	5190	37	1580	500	3580	10	1	6500000	342	37.84	1.11	12	0.00	139.00	4746.00	9320	20231017	-43.56	5050	20240805	4.16	8520	-38.26	20240329	5050	4.16	20240805	9320	-43.56	20231017	5050	4.16	20240805	0.16	N	045520	500	36 억		53970	N	N	0	N	00	N
145	20241004	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-60	5	-1.13	25769550	4851	145.28	5330	5390	5250	6920	3740	5330	5312.21	0.84	0	-608	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	343	37.91	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.45	5050	20240805	4.36	8520	-38.15	20240329	5050	4.36	20240805	9320	-43.45	20231017	5050	4.36	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
146	20241004	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-40	5	-0.75	24578550	4625	138.51	5330	5390	5250	6920	3740	5330	5314.28	0.84	0	-601	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	344	38.06	1.11	12	0.07	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9320	-43.24	20231017	5050	4.75	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
147	20241004	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-30	5	-0.56	17074010	3202	95.90	5330	5390	5280	6920	3740	5330	5332.30	0.84	0	-559	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	345	38.13	1.12	12	0.05	139.00	4746.00	9320	20231017	-43.13	5050	20240805	4.95	8520	-37.79	20240329	5050	4.95	20240805	9320	-43.13	20231017	5050	4.95	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
148	20241004	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	16501410	3094	92.66	5330	5390	5320	6920	3740	5330	5333.36	0.84	0	-549	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.05	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
149	20241004	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	6369080	1194	35.76	5330	5390	5330	6920	3740	5330	5334.24	0.84	0	-84	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.02	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
150	20241004	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	10	2	0.19	5120520	960	28.75	5330	5390	5330	6920	3740	5330	5333.88	0.84	0	-84	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	347	38.42	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.70	5050	20240805	5.74	8520	-37.32	20240329	5050	5.74	20240805	9320	-42.70	20231017	5050	5.74	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
151	20241004	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	20	2	0.38	4676680	877	26.27	5330	5390	5330	6920	3740	5330	5332.59	0.84	0	-83	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	348	38.49	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.60	5050	20240805	5.94	8520	-37.21	20240329	5050	5.94	20240805	9320	-42.60	20231017	5050	5.94	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
152	20241004	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	40	2	0.75	3118720	585	17.52	5330	5390	5330	6920	3740	5330	5331.15	0.84	0	-83	5396	5362	5306	5272	5216	5335	5245	37	1590	500	3620	10	1	6500000	349	38.63	1.13	12	0.01	139.00	4746.00	9320	20231017	-42.38	5050	20240805	6.34	8520	-36.97	20240329	5050	6.34	20240805	9320	-42.38	20231017	5050	6.34	20240805	0.13	N	045520	500	36 억		54578	N	N	0	N	00	N
153	20241002	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-10	5	-0.19	17654870	3339	34.99	5340	5340	5250	6940	3740	5340	5287.46	0.84	0	-440	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	346	38.35	1.12	12	0.05	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
154	20241002	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-50	5	-0.94	16482650	3119	32.68	5340	5340	5250	6940	3740	5340	5284.58	0.84	0	-383	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	344	38.06	1.11	12	0.05	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9320	-43.24	20231017	5050	4.75	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
155	20241002	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	-10	5	-0.19	16111520	3049	31.95	5340	5340	5250	6940	3740	5340	5284.18	0.84	0	-332	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	346	38.35	1.12	12	0.05	139.00	4746.00	9320	20231017	-42.81	5050	20240805	5.54	8520	-37.44	20240329	5050	5.54	20240805	9320	-42.81	20231017	5050	5.54	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
156	20241002	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-50	5	-0.94	14089550	2667	27.95	5340	5340	5250	6940	3740	5340	5282.90	0.84	0	-302	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	344	38.06	1.11	12	0.04	139.00	4746.00	9320	20231017	-43.24	5050	20240805	4.75	8520	-37.91	20240329	5050	4.75	20240805	9320	-43.24	20231017	5050	4.75	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
157	20241002	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	9284760	1757	18.41	5340	5340	5250	6940	3740	5340	5284.41	0.84	0	-297	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.03	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
158	20241002	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	8766780	1659	17.38	5340	5340	5250	6940	3740	5340	5284.34	0.84	0	-289	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.03	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
159	20241002	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	5451580	1032	10.81	5340	5340	5250	6940	3740	5340	5282.48	0.84	0	-272	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.02	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N
160	20241002	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-60	5	-1.12	758220	142	1.49	5340	5340	5280	6940	3740	5340	5339.57	0.84	0	-1	5520	5430	5360	5270	5200	5395	5235	37	1600	500	3630	10	1	6500000	343	37.99	1.11	12	0.00	139.00	4746.00	9320	20231017	-43.35	5050	20240805	4.55	8520	-38.03	20240329	5050	4.55	20240805	9320	-43.35	20231017	5050	4.55	20240805	0.12	N	045520	500	36 억		54874	N	N	0	N	00	N