KissMeData/103230/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	160836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-55	5	-1.59	32673950	9495	34.78	3445	3510	3365	4500	2430	3465	3441.17	1.29	0	-211	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	246	7.07	0.54	12	0.13	482.00	6310.00	5120	20240513	-33.40	3250	20240910	4.92	5120	-33.40	20240513	3250	4.92	20240910	5120	-33.40	20240513	3250	4.92	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
3	20241031	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-15	5	-0.43	30949260	8991	32.93	3445	3510	3365	4500	2430	3465	3442.25	1.29	0	48	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	248	7.16	0.55	12	0.12	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
4	20241031	140848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-15	5	-0.43	30262785	8792	32.20	3445	3510	3365	4500	2430	3465	3442.08	1.29	0	76	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	248	7.16	0.55	12	0.12	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
5	20241031	130846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	-25	5	-0.72	29601660	8600	31.50	3445	3510	3365	4500	2430	3465	3442.05	1.29	0	87	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	248	7.14	0.55	12	0.12	482.00	6310.00	5120	20240513	-32.81	3250	20240910	5.85	5120	-32.81	20240513	3250	5.85	20240910	5120	-32.81	20240513	3250	5.85	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
6	20241031	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-55	5	-1.59	27694725	8043	29.46	3445	3510	3365	4500	2430	3465	3443.33	1.29	0	-141	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	246	7.07	0.54	12	0.11	482.00	6310.00	5120	20240513	-33.40	3250	20240910	4.92	5120	-33.40	20240513	3250	4.92	20240910	5120	-33.40	20240513	3250	4.92	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
7	20241031	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	-70	5	-2.02	24696425	7160	26.22	3445	3510	3365	4500	2430	3465	3449.22	1.29	0	-309	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	244	7.04	0.54	12	0.10	482.00	6310.00	5120	20240513	-33.69	3250	20240910	4.46	5120	-33.69	20240513	3250	4.46	20240910	5120	-33.69	20240513	3250	4.46	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
8	20241031	100846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-85	5	-2.45	21480935	6205	22.73	3445	3510	3380	4500	2430	3465	3461.88	1.29	0	-653	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	243	7.01	0.54	12	0.09	482.00	6310.00	5120	20240513	-33.98	3250	20240910	4.00	5120	-33.98	20240513	3250	4.00	20240910	5120	-33.98	20240513	3250	4.00	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
9	20241031	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	0	3	0.00	14115720	4043	14.81	3445	3510	3405	4500	2430	3465	3491.40	1.29	0	-437	3641	3552	3441	3352	3241	3565	3365	36	1035	500	2350	5	1	7200000	249	7.19	0.55	12	0.06	482.00	6310.00	5120	20240513	-32.32	3250	20240910	6.62	5120	-32.32	20240513	3250	6.62	20240910	5120	-32.32	20240513	3250	6.62	20240910	0.00	N	103230	500	36 억		92929	N	N	0	N	00	N
10	20241030	160842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	25	2	0.73	91965795	27303	291.39	3465	3530	3330	4470	2410	3440	3368.34	1.28	0	1018	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	249	7.19	0.55	12	0.38	482.00	6310.00	5120	20240513	-32.32	3250	20240910	6.62	5120	-32.32	20240513	3250	6.62	20240910	5120	-32.32	20240513	3250	6.62	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
11	20241030	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	10	2	0.29	88602990	26332	281.02	3465	3465	3330	4470	2410	3440	3364.84	1.28	0	1017	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	248	7.16	0.55	12	0.37	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
12	20241030	140845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-105	5	-3.05	81669715	24284	259.17	3465	3465	3330	4470	2410	3440	3363.11	1.28	0	1287	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	240	6.92	0.53	12	0.34	482.00	6310.00	5120	20240513	-34.86	3250	20240910	2.62	5120	-34.86	20240513	3250	2.62	20240910	5120	-34.86	20240513	3250	2.62	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
13	20241030	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-60	5	-1.74	60837475	18058	192.72	3465	3465	3330	4470	2410	3440	3369.00	1.28	0	1135	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	243	7.01	0.54	12	0.25	482.00	6310.00	5120	20240513	-33.98	3250	20240910	4.00	5120	-33.98	20240513	3250	4.00	20240910	5120	-33.98	20240513	3250	4.00	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
14	20241030	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-60	5	-1.74	60540190	17970	191.78	3465	3465	3330	4470	2410	3440	3368.96	1.28	0	1212	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	243	7.01	0.54	12	0.25	482.00	6310.00	5120	20240513	-33.98	3250	20240910	4.00	5120	-33.98	20240513	3250	4.00	20240910	5120	-33.98	20240513	3250	4.00	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
15	20241030	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-95	5	-2.76	44038090	13092	139.72	3465	3465	3330	4470	2410	3440	3363.74	1.28	0	1460	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	241	6.94	0.53	12	0.18	482.00	6310.00	5120	20240513	-34.67	3250	20240910	2.92	5120	-34.67	20240513	3250	2.92	20240910	5120	-34.67	20240513	3250	2.92	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
16	20241030	100844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	-10	5	-0.29	2567835	746	7.96	3465	3465	3430	4470	2410	3440	3442.14	1.28	0	128	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	247	7.12	0.54	12	0.01	482.00	6310.00	5120	20240513	-33.01	3250	20240910	5.54	5120	-33.01	20240513	3250	5.54	20240910	5120	-33.01	20240513	3250	5.54	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
17	20241030	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	25	2	0.73	13860	4	0.04	3465	3465	3465	4470	2410	3440	3465.00	1.28	0	0	3593	3516	3473	3396	3353	3495	3375	36	1030	500	2330	5	1	7200000	249	7.19	0.55	12	0.00	482.00	6310.00	5120	20240513	-32.32	3250	20240910	6.62	5120	-32.32	20240513	3250	6.62	20240910	5120	-32.32	20240513	3250	6.62	20240910	0.00	N	103230	500	36 억		91911	N	N	0	N	00	N
18	20241029	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	-65	5	-1.85	32505690	9370	94.82	3505	3550	3430	4555	2455	3505	3469.12	1.28	0	-479	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	248	7.14	0.55	12	0.13	482.00	6310.00	5120	20240513	-32.81	3250	20240910	5.85	5120	-32.81	20240513	3250	5.85	20240910	5120	-32.81	20240513	3250	5.85	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
19	20241029	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	0	3	0.00	23817580	6883	69.65	3505	3530	3430	4555	2455	3505	3460.35	1.28	0	-334	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	252	7.27	0.56	12	0.10	482.00	6310.00	5120	20240513	-31.54	3250	20240910	7.85	5120	-31.54	20240513	3250	7.85	20240910	5120	-31.54	20240513	3250	7.85	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
20	20241029	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	-65	5	-1.85	17751035	5126	51.87	3505	3530	3430	4555	2455	3505	3462.94	1.28	0	-325	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	248	7.14	0.55	12	0.07	482.00	6310.00	5120	20240513	-32.81	3250	20240910	5.85	5120	-32.81	20240513	3250	5.85	20240910	5120	-32.81	20240513	3250	5.85	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
21	20241029	130823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	-40	5	-1.14	14875450	4288	43.39	3505	3530	3440	4555	2455	3505	3469.09	1.28	0	-290	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	249	7.19	0.55	12	0.06	482.00	6310.00	5120	20240513	-32.32	3250	20240910	6.62	5120	-32.32	20240513	3250	6.62	20240910	5120	-32.32	20240513	3250	6.62	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
22	20241029	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-45	5	-1.28	11991805	3455	34.96	3505	3530	3440	4555	2455	3505	3470.86	1.28	0	-277	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	249	7.18	0.55	12	0.05	482.00	6310.00	5120	20240513	-32.42	3250	20240910	6.46	5120	-32.42	20240513	3250	6.46	20240910	5120	-32.42	20240513	3250	6.46	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
23	20241029	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-20	5	-0.57	7629450	2189	22.15	3505	3530	3440	4555	2455	3505	3485.36	1.28	0	-450	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	251	7.23	0.55	12	0.03	482.00	6310.00	5120	20240513	-31.93	3250	20240910	7.23	5120	-31.93	20240513	3250	7.23	20240910	5120	-31.93	20240513	3250	7.23	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
24	20241029	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	0	3	0.00	2631505	750	7.59	3505	3530	3480	4555	2455	3505	3508.67	1.28	0	-389	3641	3572	3491	3422	3341	3532	3382	36	1050	500	2380	5	1	7200000	252	7.27	0.56	12	0.01	482.00	6310.00	5120	20240513	-31.54	3250	20240910	7.85	5120	-31.54	20240513	3250	7.85	20240910	5120	-31.54	20240513	3250	7.85	20240910	0.00	N	103230	500	36 억		92362	N	N	0	N	00	N
25	20241028	160814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-5	5	-0.14	34135820	9882	129.06	3510	3560	3410	4560	2460	3510	3454.34	1.28	0	-135	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	252	7.27	0.56	12	0.14	482.00	6310.00	5120	20240513	-31.54	3250	20240910	7.85	5120	-31.54	20240513	3250	7.85	20240910	5120	-31.54	20240513	3250	7.85	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
26	20241028	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-20	5	-0.57	31100090	9011	117.68	3510	3560	3410	4560	2460	3510	3451.35	1.28	0	-79	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	251	7.24	0.55	12	0.13	482.00	6310.00	5120	20240513	-31.84	3250	20240910	7.38	5120	-31.84	20240513	3250	7.38	20240910	5120	-31.84	20240513	3250	7.38	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
27	20241028	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-20	5	-0.57	29416230	8529	111.39	3510	3560	3410	4560	2460	3510	3448.97	1.28	0	-50	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	251	7.24	0.55	12	0.12	482.00	6310.00	5120	20240513	-31.84	3250	20240910	7.38	5120	-31.84	20240513	3250	7.38	20240910	5120	-31.84	20240513	3250	7.38	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
28	20241028	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-60	5	-1.71	27657630	8020	104.74	3510	3560	3410	4560	2460	3510	3448.58	1.28	0	70	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	248	7.16	0.55	12	0.11	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
29	20241028	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-85	5	-2.42	23582940	6836	89.28	3510	3560	3410	4560	2460	3510	3449.82	1.28	0	91	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	247	7.11	0.54	12	0.09	482.00	6310.00	5120	20240513	-33.11	3250	20240910	5.38	5120	-33.11	20240513	3250	5.38	20240910	5120	-33.11	20240513	3250	5.38	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
30	20241028	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-60	5	-1.71	11740760	3378	44.12	3510	3560	3450	4560	2460	3510	3475.65	1.28	0	179	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	248	7.16	0.55	12	0.05	482.00	6310.00	5120	20240513	-32.62	3250	20240910	6.15	5120	-32.62	20240513	3250	6.15	20240910	5120	-32.62	20240513	3250	6.15	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
31	20241028	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	0	3	0.00	1502580	427	5.58	3510	3560	3505	4560	2460	3510	3518.92	1.28	0	78	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	253	7.28	0.56	12	0.01	482.00	6310.00	5120	20240513	-31.45	3250	20240910	8.00	5120	-31.45	20240513	3250	8.00	20240910	5120	-31.45	20240513	3250	8.00	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
32	20241028	090814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	25	2	0.71	179470	51	0.67	3510	3535	3510	4560	2460	3510	3519.02	1.28	0	1	3683	3596	3548	3461	3413	3572	3437	36	1050	500	2380	5	1	7200000	255	7.33	0.56	12	0.00	482.00	6310.00	5120	20240513	-30.96	3250	20240910	8.77	5120	-30.96	20240513	3250	8.77	20240910	5120	-30.96	20240513	3250	8.77	20240910	0.00	N	103230	500	36 억		92478	N	N	0	N	00	N
33	20241025	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3510	-110	5	-3.04	27242940	7657	173.20	3620	3635	3500	4705	2535	3620	3558.21	1.30	0	-1186	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	253	7.28	0.56	12	0.11	482.00	6310.00	5120	20240513	-31.45	3250	20240910	8.00	5120	-31.45	20240513	3250	8.00	20240910	5120	-31.45	20240513	3250	8.00	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
34	20241025	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-30	5	-0.83	25394720	7130	161.28	3620	3635	3500	4705	2535	3620	3561.67	1.30	0	-1174	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	258	7.45	0.57	12	0.10	482.00	6310.00	5120	20240513	-29.88	3250	20240910	10.46	5120	-29.88	20240513	3250	10.46	20240910	5120	-29.88	20240513	3250	10.46	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
35	20241025	140816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-120	5	-3.31	13022830	3668	82.97	3620	3635	3500	4705	2535	3620	3550.39	1.30	0	-524	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	252	7.26	0.55	12	0.05	482.00	6310.00	5120	20240513	-31.64	3250	20240910	7.69	5120	-31.64	20240513	3250	7.69	20240910	5120	-31.64	20240513	3250	7.69	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
36	20241025	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-70	5	-1.93	6632540	1849	41.82	3620	3635	3530	4705	2535	3620	3587.10	1.30	0	-430	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	256	7.37	0.56	12	0.03	482.00	6310.00	5120	20240513	-30.66	3250	20240910	9.23	5120	-30.66	20240513	3250	9.23	20240910	5120	-30.66	20240513	3250	9.23	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
37	20241025	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-60	5	-1.66	5363460	1492	33.75	3620	3635	3530	4705	2535	3620	3594.81	1.30	0	-355	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	256	7.39	0.56	12	0.02	482.00	6310.00	5120	20240513	-30.47	3250	20240910	9.54	5120	-30.47	20240513	3250	9.54	20240910	5120	-30.47	20240513	3250	9.54	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
38	20241025	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	0	3	0.00	4799645	1333	30.15	3620	3635	3555	4705	2535	3620	3600.63	1.30	0	-310	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	261	7.51	0.57	12	0.02	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
39	20241025	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	10	2	0.28	4075665	1133	25.63	3620	3635	3555	4705	2535	3620	3597.23	1.30	0	-306	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	261	7.53	0.58	12	0.02	482.00	6310.00	5120	20240513	-29.10	3250	20240910	11.69	5120	-29.10	20240513	3250	11.69	20240910	5120	-29.10	20240513	3250	11.69	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
40	20241025	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3560	-60	5	-1.66	1594785	443	10.02	3620	3620	3555	4705	2535	3620	3599.97	1.30	0	-185	3753	3686	3573	3506	3393	3720	3540	36	1085	500	2460	5	1	7200000	256	7.39	0.56	12	0.01	482.00	6310.00	5120	20240513	-30.47	3250	20240910	9.54	5120	-30.47	20240513	3250	9.54	20240910	5120	-30.47	20240513	3250	9.54	20240910	0.00	N	103230	500	36 억		93649	N	N	0	N	00	N
41	20241024	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	75	2	2.12	15620755	4421	19.44	3500	3640	3460	4605	2485	3545	3533.31	1.32	0	-1228	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	261	7.51	0.57	12	0.06	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
42	20241024	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-20	5	-0.56	13976060	3961	17.42	3500	3640	3460	4605	2485	3545	3528.42	1.32	0	-1214	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	254	7.31	0.56	12	0.06	482.00	6310.00	5120	20240513	-31.15	3250	20240910	8.46	5120	-31.15	20240513	3250	8.46	20240910	5120	-31.15	20240513	3250	8.46	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
43	20241024	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	-15	5	-0.42	13662645	3872	17.03	3500	3640	3460	4605	2485	3545	3528.58	1.32	0	-1211	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	254	7.32	0.56	12	0.05	482.00	6310.00	5120	20240513	-31.05	3250	20240910	8.62	5120	-31.05	20240513	3250	8.62	20240910	5120	-31.05	20240513	3250	8.62	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
44	20241024	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-30	5	-0.85	12454140	3529	15.52	3500	3640	3460	4605	2485	3545	3529.08	1.32	0	-1205	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	253	7.29	0.56	12	0.05	482.00	6310.00	5120	20240513	-31.35	3250	20240910	8.15	5120	-31.35	20240513	3250	8.15	20240910	5120	-31.35	20240513	3250	8.15	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
45	20241024	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-40	5	-1.13	11768855	3334	14.66	3500	3640	3460	4605	2485	3545	3529.95	1.32	0	-1044	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	252	7.27	0.56	12	0.05	482.00	6310.00	5120	20240513	-31.54	3250	20240910	7.85	5120	-31.54	20240513	3250	7.85	20240910	5120	-31.54	20240513	3250	7.85	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
46	20241024	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-40	5	-1.13	6691925	1880	8.27	3500	3640	3500	4605	2485	3545	3559.53	1.32	0	-974	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	252	7.27	0.56	12	0.03	482.00	6310.00	5120	20240513	-31.54	3250	20240910	7.85	5120	-31.54	20240513	3250	7.85	20240910	5120	-31.54	20240513	3250	7.85	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
47	20241024	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	25	2	0.71	4290325	1200	5.28	3500	3640	3500	4605	2485	3545	3575.27	1.32	0	-969	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	257	7.41	0.57	12	0.02	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
48	20241024	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	60	2	1.69	1333735	372	1.64	3500	3640	3500	4605	2485	3545	3585.31	1.32	0	-163	3741	3642	3571	3472	3401	3692	3522	36	1060	500	2410	5	1	7200000	260	7.48	0.57	12	0.01	482.00	6310.00	5120	20240513	-29.59	3250	20240910	10.92	5120	-29.59	20240513	3250	10.92	20240910	5120	-29.59	20240513	3250	10.92	20240910	0.00	N	103230	500	36 억		94800	N	N	0	N	00	N
49	20241023	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	10	2	0.28	80627410	22738	170.05	3500	3670	3500	4595	2475	3535	3545.93	1.33	0	-920	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	255	7.35	0.56	12	0.32	482.00	6310.00	5120	20240513	-30.76	3250	20240910	9.08	5120	-30.76	20240513	3250	9.08	20240910	5120	-30.76	20240513	3250	9.08	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
50	20241023	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	35	2	0.99	73615135	20745	155.15	3500	3670	3500	4595	2475	3535	3548.57	1.33	0	-868	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	257	7.41	0.57	12	0.29	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
51	20241023	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	100	2	2.83	40515225	11399	85.25	3500	3670	3500	4595	2475	3535	3554.28	1.33	0	-730	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	262	7.54	0.58	12	0.16	482.00	6310.00	5120	20240513	-29.00	3250	20240910	11.85	5120	-29.00	20240513	3250	11.85	20240910	5120	-29.00	20240513	3250	11.85	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
52	20241023	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	15	2	0.42	16867685	4794	35.85	3500	3575	3500	4595	2475	3535	3518.50	1.33	0	-572	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	256	7.37	0.56	12	0.07	482.00	6310.00	5120	20240513	-30.66	3250	20240910	9.23	5120	-30.66	20240513	3250	9.23	20240910	5120	-30.66	20240513	3250	9.23	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
53	20241023	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	5	2	0.14	16350125	4648	34.76	3500	3575	3500	4595	2475	3535	3517.67	1.33	0	-478	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	255	7.34	0.56	12	0.06	482.00	6310.00	5120	20240513	-30.86	3250	20240910	8.92	5120	-30.86	20240513	3250	8.92	20240910	5120	-30.86	20240513	3250	8.92	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
54	20241023	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	20	2	0.57	14878220	4230	31.64	3500	3575	3500	4595	2475	3535	3517.31	1.33	0	-417	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	256	7.38	0.56	12	0.06	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
55	20241023	100809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	20	2	0.57	12766030	3634	27.18	3500	3575	3500	4595	2475	3535	3512.94	1.33	0	-78	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	256	7.38	0.56	12	0.05	482.00	6310.00	5120	20240513	-30.57	3250	20240910	9.38	5120	-30.57	20240513	3250	9.38	20240910	5120	-30.57	20240513	3250	9.38	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
56	20241023	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	-35	5	-0.99	8087040	2310	17.28	3500	3515	3500	4595	2475	3535	3500.88	1.33	0	-72	3685	3610	3560	3485	3435	3585	3460	36	1060	500	2400	5	1	7200000	252	7.26	0.55	12	0.03	482.00	6310.00	5120	20240513	-31.64	3250	20240910	7.69	5120	-31.64	20240513	3250	7.69	20240910	5120	-31.64	20240513	3250	7.69	20240910	0.00	N	103230	500	36 억		95716	N	N	0	N	00	N
57	20241022	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	-85	5	-2.35	47660250	13371	120.43	3600	3635	3510	4705	2535	3620	3564.45	1.33	0	27	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	255	7.33	0.56	12	0.19	482.00	6310.00	5120	20240513	-30.96	3250	20240910	8.77	5120	-30.96	20240513	3250	8.77	20240910	5120	-30.96	20240513	3250	8.77	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
58	20241022	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	-70	5	-1.93	47019540	13190	118.80	3600	3635	3510	4705	2535	3620	3564.79	1.33	0	16	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	256	7.37	0.56	12	0.18	482.00	6310.00	5120	20240513	-30.66	3250	20240910	9.23	5120	-30.66	20240513	3250	9.23	20240910	5120	-30.66	20240513	3250	9.23	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
59	20241022	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	-75	5	-2.07	44243450	12406	111.74	3600	3635	3510	4705	2535	3620	3566.29	1.33	0	-2	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	255	7.35	0.56	12	0.17	482.00	6310.00	5120	20240513	-30.76	3250	20240910	9.08	5120	-30.76	20240513	3250	9.08	20240910	5120	-30.76	20240513	3250	9.08	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
60	20241022	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	-80	5	-2.21	33131145	9259	83.39	3600	3635	3535	4705	2535	3620	3578.26	1.33	0	10	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	255	7.34	0.56	12	0.13	482.00	6310.00	5120	20240513	-30.86	3250	20240910	8.92	5120	-30.86	20240513	3250	8.92	20240910	5120	-30.86	20240513	3250	8.92	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
61	20241022	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-45	5	-1.24	24667170	6872	61.89	3600	3635	3560	4705	2535	3620	3589.52	1.33	0	-7	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	257	7.42	0.57	12	0.10	482.00	6310.00	5120	20240513	-30.18	3250	20240910	10.00	5120	-30.18	20240513	3250	10.00	20240910	5120	-30.18	20240513	3250	10.00	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
62	20241022	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3570	-50	5	-1.38	24160780	6730	60.61	3600	3635	3570	4705	2535	3620	3590.01	1.33	0	-21	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	257	7.41	0.57	12	0.09	482.00	6310.00	5120	20240513	-30.27	3250	20240910	9.85	5120	-30.27	20240513	3250	9.85	20240910	5120	-30.27	20240513	3250	9.85	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
63	20241022	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3575	-45	5	-1.24	17330835	4817	43.38	3600	3635	3575	4705	2535	3620	3597.85	1.33	0	-186	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	257	7.42	0.57	12	0.07	482.00	6310.00	5120	20240513	-30.18	3250	20240910	10.00	5120	-30.18	20240513	3250	10.00	20240910	5120	-30.18	20240513	3250	10.00	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
64	20241022	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	15	2	0.41	1012555	279	2.51	3600	3635	3600	4705	2535	3620	3629.23	1.33	0	7	3720	3670	3635	3585	3550	3695	3610	36	1085	500	2460	5	1	7200000	262	7.54	0.58	12	0.00	482.00	6310.00	5120	20240513	-29.00	3250	20240910	11.85	5120	-29.00	20240513	3250	11.85	20240910	5120	-29.00	20240513	3250	11.85	20240910	0.00	N	103230	500	36 억		95689	N	N	0	N	00	N
65	20241021	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	15	2	0.42	39868120	11045	144.12	3605	3685	3600	4685	2525	3605	3609.61	1.32	0	487	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	261	7.51	0.57	12	0.15	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
66	20241021	150803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-5	5	-0.14	34759920	9628	125.63	3605	3685	3600	4685	2525	3605	3610.29	1.32	0	622	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	259	7.47	0.57	12	0.13	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
67	20241021	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	10	2	0.28	33267725	9214	120.22	3605	3685	3600	4685	2525	3605	3610.56	1.32	0	480	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	260	7.50	0.57	12	0.13	482.00	6310.00	5120	20240513	-29.39	3250	20240910	11.23	5120	-29.39	20240513	3250	11.23	20240910	5120	-29.39	20240513	3250	11.23	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
68	20241021	130801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	55	2	1.53	24205930	6700	87.42	3605	3685	3600	4685	2525	3605	3612.83	1.32	0	412	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	264	7.59	0.58	12	0.09	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
69	20241021	120802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	80	2	2.22	10530685	2908	37.94	3605	3685	3605	4685	2525	3605	3621.28	1.32	0	418	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	265	7.65	0.58	12	0.04	482.00	6310.00	5120	20240513	-28.03	3250	20240910	13.38	5120	-28.03	20240513	3250	13.38	20240910	5120	-28.03	20240513	3250	13.38	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
70	20241021	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	25	2	0.69	8034740	2221	28.98	3605	3630	3605	4685	2525	3605	3617.62	1.32	0	419	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	261	7.53	0.58	12	0.03	482.00	6310.00	5120	20240513	-29.10	3250	20240910	11.69	5120	-29.10	20240513	3250	11.69	20240910	5120	-29.10	20240513	3250	11.69	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
71	20241021	100801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	25	2	0.69	4492330	1241	16.19	3605	3630	3605	4685	2525	3605	3619.93	1.32	0	439	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	261	7.53	0.58	12	0.02	482.00	6310.00	5120	20240513	-29.10	3250	20240910	11.69	5120	-29.10	20240513	3250	11.69	20240910	5120	-29.10	20240513	3250	11.69	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
72	20241021	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	15	2	0.42	721675	200	2.61	3605	3620	3605	4685	2525	3605	3608.38	1.32	0	-32	3778	3691	3643	3556	3508	3667	3532	36	1080	500	2450	5	1	7200000	261	7.51	0.57	12	0.00	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		95202	N	N	0	N	00	N
73	20241018	160758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-45	5	-1.23	27695570	7660	111.24	3625	3730	3595	4745	2555	3650	3615.61	1.33	0	-452	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	260	7.48	0.57	12	0.11	482.00	6310.00	5120	20240513	-29.59	3250	20240910	10.92	5120	-29.59	20240513	3250	10.92	20240910	5120	-29.59	20240513	3250	10.92	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
74	20241018	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-50	5	-1.37	24158325	6678	96.98	3625	3730	3595	4745	2555	3650	3617.60	1.33	0	-440	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	259	7.47	0.57	12	0.09	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
75	20241018	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-50	5	-1.37	19081895	5277	76.63	3625	3730	3600	4745	2555	3650	3616.05	1.33	0	-277	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	259	7.47	0.57	12	0.07	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
76	20241018	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-5	5	-0.14	15558050	4303	62.49	3625	3730	3600	4745	2555	3650	3615.63	1.33	0	23	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	262	7.56	0.58	12	0.06	482.00	6310.00	5120	20240513	-28.81	3250	20240910	12.15	5120	-28.81	20240513	3250	12.15	20240910	5120	-28.81	20240513	3250	12.15	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
77	20241018	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3600	-50	5	-1.37	12450145	3443	50.00	3625	3730	3600	4745	2555	3650	3616.07	1.33	0	25	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	259	7.47	0.57	12	0.05	482.00	6310.00	5120	20240513	-29.69	3250	20240910	10.77	5120	-29.69	20240513	3250	10.77	20240910	5120	-29.69	20240513	3250	10.77	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
78	20241018	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	30	2	0.82	10649295	2943	42.74	3625	3730	3600	4745	2555	3650	3618.52	1.33	0	-15	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	265	7.63	0.58	12	0.04	482.00	6310.00	5120	20240513	-28.12	3250	20240910	13.23	5120	-28.12	20240513	3250	13.23	20240910	5120	-28.12	20240513	3250	13.23	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
79	20241018	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-45	5	-1.23	5553940	1531	22.23	3625	3730	3600	4745	2555	3650	3627.66	1.33	0	-102	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	260	7.48	0.57	12	0.02	482.00	6310.00	5120	20240513	-29.59	3250	20240910	10.92	5120	-29.59	20240513	3250	10.92	20240910	5120	-29.59	20240513	3250	10.92	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
80	20241018	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	35	2	0.96	1396060	382	5.55	3625	3685	3625	4745	2555	3650	3654.61	1.33	0	-297	3800	3725	3645	3570	3490	3762	3607	36	1095	500	2480	5	1	7200000	265	7.65	0.58	12	0.01	482.00	6310.00	5120	20240513	-28.03	3250	20240910	13.38	5120	-28.03	20240513	3250	13.38	20240910	5120	-28.03	20240513	3250	13.38	20240910	0.00	N	103230	500	36 억		95654	N	N	0	N	00	N
81	20241017	160801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	10	2	0.27	25167880	6886	25.94	3640	3720	3565	4730	2550	3640	3654.93	1.35	0	-1387	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	263	7.57	0.58	12	0.10	482.00	6310.00	5120	20240513	-28.71	3250	20240910	12.31	5120	-28.71	20240513	3250	12.31	20240910	5120	-28.71	20240513	3250	12.31	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
82	20241017	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	50	2	1.37	25076630	6861	25.85	3640	3720	3565	4730	2550	3640	3654.95	1.35	0	-1387	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	266	7.66	0.58	12	0.10	482.00	6310.00	5120	20240513	-27.93	3250	20240910	13.54	5120	-27.93	20240513	3250	13.54	20240910	5120	-27.93	20240513	3250	13.54	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
83	20241017	140805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	55	2	1.51	24951230	6827	25.72	3640	3720	3565	4730	2550	3640	3654.79	1.35	0	-1358	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	266	7.67	0.59	12	0.09	482.00	6310.00	5120	20240513	-27.83	3250	20240910	13.69	5120	-27.83	20240513	3250	13.69	20240910	5120	-27.83	20240513	3250	13.69	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
84	20241017	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	20	2	0.55	13968780	3840	14.47	3640	3720	3565	4730	2550	3640	3637.70	1.35	0	-996	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	264	7.59	0.58	12	0.05	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
85	20241017	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	15	2	0.41	12604865	3467	13.06	3640	3720	3565	4730	2550	3640	3635.67	1.35	0	-886	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	263	7.58	0.58	12	0.05	482.00	6310.00	5120	20240513	-28.61	3250	20240910	12.46	5120	-28.61	20240513	3250	12.46	20240910	5120	-28.61	20240513	3250	12.46	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
86	20241017	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-20	5	-0.55	6071450	1660	6.25	3640	3720	3615	4730	2550	3640	3657.50	1.35	0	-619	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	261	7.51	0.57	12	0.02	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
87	20241017	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3630	-10	5	-0.27	4333775	1181	4.45	3640	3720	3615	4730	2550	3640	3669.58	1.35	0	-579	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	261	7.53	0.58	12	0.02	482.00	6310.00	5120	20240513	-29.10	3250	20240910	11.69	5120	-29.10	20240513	3250	11.69	20240910	5120	-29.10	20240513	3250	11.69	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
88	20241017	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	0	3	0.00	87360	24	0.09	3640	3640	3640	4730	2550	3640	3640.00	1.35	0	-24	3940	3790	3650	3500	3360	3720	3430	36	1090	500	2470	5	1	7200000	262	7.55	0.58	12	0.00	482.00	6310.00	5120	20240513	-28.91	3250	20240910	12.00	5120	-28.91	20240513	3250	12.00	20240910	5120	-28.91	20240513	3250	12.00	20240910	0.00	N	103230	500	36 억		97018	N	N	0	N	00	N
89	20241016	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-70	5	-1.89	95314375	26543	468.79	3705	3800	3510	4820	2600	3710	3590.94	1.39	0	-2868	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	262	7.55	0.58	12	0.37	482.00	6310.00	5120	20240513	-28.91	3250	20240910	12.00	5120	-28.91	20240513	3250	12.00	20240910	5120	-28.91	20240513	3250	12.00	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
90	20241016	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-60	5	-1.62	91542640	25509	450.53	3705	3800	3510	4820	2600	3710	3588.64	1.39	0	-2816	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	263	7.57	0.58	12	0.35	482.00	6310.00	5120	20240513	-28.71	3250	20240910	12.31	5120	-28.71	20240513	3250	12.31	20240910	5120	-28.71	20240513	3250	12.31	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
91	20241016	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	-95	5	-2.56	30518955	8420	148.71	3705	3800	3580	4820	2600	3710	3624.58	1.39	0	-2682	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	260	7.50	0.57	12	0.12	482.00	6310.00	5120	20240513	-29.39	3250	20240910	11.23	5120	-29.39	20240513	3250	11.23	20240910	5120	-29.39	20240513	3250	11.23	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
92	20241016	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-85	5	-2.29	19036745	5235	92.46	3705	3800	3590	4820	2600	3710	3636.44	1.39	0	-2410	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	261	7.52	0.57	12	0.07	482.00	6310.00	5120	20240513	-29.20	3250	20240910	11.54	5120	-29.20	20240513	3250	11.54	20240910	5120	-29.20	20240513	3250	11.54	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
93	20241016	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-40	5	-1.08	4937700	1338	23.63	3705	3800	3650	4820	2600	3710	3690.36	1.39	0	-671	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	264	7.61	0.58	12	0.02	482.00	6310.00	5120	20240513	-28.32	3250	20240910	12.92	5120	-28.32	20240513	3250	12.92	20240910	5120	-28.32	20240513	3250	12.92	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
94	20241016	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-50	5	-1.35	3349235	904	15.97	3705	3800	3660	4820	2600	3710	3704.91	1.39	0	-248	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	264	7.59	0.58	12	0.01	482.00	6310.00	5120	20240513	-28.52	3250	20240910	12.62	5120	-28.52	20240513	3250	12.62	20240910	5120	-28.52	20240513	3250	12.62	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
95	20241016	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	30	2	0.81	2222040	597	10.54	3705	3800	3705	4820	2600	3710	3722.01	1.39	0	-114	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	269	7.76	0.59	12	0.01	482.00	6310.00	5120	20240513	-26.95	3250	20240910	15.08	5120	-26.95	20240513	3250	15.08	20240910	5120	-26.95	20240513	3250	15.08	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
96	20241016	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	70	2	1.89	1705905	459	8.11	3705	3800	3705	4820	2600	3710	3716.57	1.39	0	-27	3780	3745	3710	3675	3640	3762	3692	36	1110	500	2520	5	1	7200000	272	7.84	0.60	12	0.01	482.00	6310.00	5120	20240513	-26.17	3250	20240910	16.31	5120	-26.17	20240513	3250	16.31	20240910	5120	-26.17	20240513	3250	16.31	20240910	0.00	N	103230	500	36 억		99827	N	N	0	N	00	N
97	20241015	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	21029885	5662	39.64	3675	3745	3675	4775	2575	3675	3714.21	1.40	0	-1099	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.08	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
98	20241015	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	18970885	5107	35.75	3675	3745	3675	4775	2575	3675	3714.68	1.40	0	-1029	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.07	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
99	20241015	140756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	18907845	5090	35.63	3675	3745	3675	4775	2575	3675	3714.70	1.40	0	-1029	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.07	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
100	20241015	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	30	2	0.82	18307590	4928	34.50	3675	3745	3675	4775	2575	3675	3715.01	1.40	0	-974	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.69	0.59	12	0.07	482.00	6310.00	5120	20240513	-27.64	3250	20240910	14.00	5120	-27.64	20240513	3250	14.00	20240910	5120	-27.64	20240513	3250	14.00	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
101	20241015	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	16415385	4414	30.90	3675	3745	3675	4775	2575	3675	3718.94	1.40	0	-961	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.06	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
102	20241015	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	14117595	3791	26.54	3675	3745	3675	4775	2575	3675	3723.98	1.40	0	-882	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.05	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
103	20241015	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	35	2	0.95	13642885	3663	25.64	3675	3745	3675	4775	2575	3675	3724.51	1.40	0	-816	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	267	7.70	0.59	12	0.05	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
104	20241015	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	0	3	0.00	209475	57	0.40	3675	3675	3675	4775	2575	3675	3675.00	1.40	0	-21	3831	3752	3701	3622	3571	3727	3597	36	1100	500	2490	5	1	7200000	265	7.62	0.58	12	0.00	482.00	6310.00	5120	20240513	-28.22	3250	20240910	13.08	5120	-28.22	20240513	3250	13.08	20240910	5120	-28.22	20240513	3250	13.08	20240910	0.00	N	103230	500	36 억		100903	N	N	0	N	00	N
105	20241014	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-90	5	-2.39	52905760	14284	111.97	3750	3780	3650	4890	2640	3765	3703.85	1.44	0	-3198	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	265	7.62	0.58	12	0.20	482.00	6310.00	5120	20240513	-28.22	3250	20240910	13.08	5120	-28.22	20240513	3250	13.08	20240910	5120	-28.22	20240513	3250	13.08	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
106	20241014	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-65	5	-1.73	49832130	13448	105.42	3750	3780	3650	4890	2640	3765	3705.54	1.44	0	-3088	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	266	7.68	0.59	12	0.19	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
107	20241014	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3680	-85	5	-2.26	45539060	12280	96.26	3750	3780	3650	4890	2640	3765	3708.39	1.44	0	-3048	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	265	7.63	0.58	12	0.17	482.00	6310.00	5120	20240513	-28.12	3250	20240910	13.23	5120	-28.12	20240513	3250	13.23	20240910	5120	-28.12	20240513	3250	13.23	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
108	20241014	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-95	5	-2.52	33916215	9120	71.49	3750	3780	3650	4890	2640	3765	3718.88	1.44	0	-2728	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	264	7.61	0.58	12	0.13	482.00	6310.00	5120	20240513	-28.32	3250	20240910	12.92	5120	-28.32	20240513	3250	12.92	20240910	5120	-28.32	20240513	3250	12.92	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
109	20241014	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3675	-90	5	-2.39	29033660	7787	61.04	3750	3780	3665	4890	2640	3765	3728.48	1.44	0	-2319	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	265	7.62	0.58	12	0.11	482.00	6310.00	5120	20240513	-28.22	3250	20240910	13.08	5120	-28.22	20240513	3250	13.08	20240910	5120	-28.22	20240513	3250	13.08	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
110	20241014	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-40	5	-1.06	27727365	7434	58.27	3750	3780	3670	4890	2640	3765	3729.80	1.44	0	-2174	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	268	7.73	0.59	12	0.10	482.00	6310.00	5120	20240513	-27.25	3250	20240910	14.62	5120	-27.25	20240513	3250	14.62	20240910	5120	-27.25	20240513	3250	14.62	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
111	20241014	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-65	5	-1.73	13282200	3597	28.20	3750	3750	3670	4890	2640	3765	3692.58	1.44	0	-1322	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	266	7.68	0.59	12	0.05	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
112	20241014	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	-20	5	-0.53	605160	163	1.28	3750	3750	3710	4890	2640	3765	3712.64	1.44	0	2	3961	3862	3746	3647	3531	3912	3697	36	1125	500	2560	5	1	7200000	270	7.77	0.59	12	0.00	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		103931	N	N	0	N	00	N
113	20241011	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-30	5	-0.79	47485610	12757	67.72	3745	3845	3630	4930	2660	3795	3721.30	1.45	0	-704	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	271	7.81	0.60	12	0.18	482.00	6310.00	5120	20240513	-26.46	3250	20240910	15.85	5120	-26.46	20240513	3250	15.85	20240910	5120	-26.46	20240513	3250	15.85	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
114	20241011	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-125	5	-3.29	22289755	5973	31.71	3745	3805	3665	4930	2660	3795	3731.75	1.45	0	303	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	264	7.61	0.58	12	0.08	482.00	6310.00	5120	20240513	-28.32	3250	20240910	12.92	5120	-28.32	20240513	3250	12.92	20240910	5120	-28.32	20240513	3250	12.92	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
115	20241011	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	0	3	0.00	11415290	3042	16.15	3745	3805	3735	4930	2660	3795	3752.56	1.45	0	-29	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	273	7.87	0.60	12	0.04	482.00	6310.00	5120	20240513	-25.88	3250	20240910	16.77	5120	-25.88	20240513	3250	16.77	20240910	5120	-25.88	20240513	3250	16.77	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
116	20241011	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-45	5	-1.19	11400185	3038	16.13	3745	3805	3735	4930	2660	3795	3752.53	1.45	0	-29	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	270	7.78	0.59	12	0.04	482.00	6310.00	5120	20240513	-26.76	3250	20240910	15.38	5120	-26.76	20240513	3250	15.38	20240910	5120	-26.76	20240513	3250	15.38	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
117	20241011	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-15	5	-0.40	11039920	2942	15.62	3745	3805	3735	4930	2660	3795	3752.52	1.45	0	-73	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	272	7.84	0.60	12	0.04	482.00	6310.00	5120	20240513	-26.17	3250	20240910	16.31	5120	-26.17	20240513	3250	16.31	20240910	5120	-26.17	20240513	3250	16.31	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
118	20241011	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	5	2	0.13	10897330	2904	15.42	3745	3805	3735	4930	2660	3795	3752.52	1.45	0	-67	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	274	7.88	0.60	12	0.04	482.00	6310.00	5120	20240513	-25.78	3250	20240910	16.92	5120	-25.78	20240513	3250	16.92	20240910	5120	-25.78	20240513	3250	16.92	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
119	20241011	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3765	-30	5	-0.79	5155085	1378	7.32	3745	3805	3735	4930	2660	3795	3740.99	1.45	0	17	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	271	7.81	0.60	12	0.02	482.00	6310.00	5120	20240513	-26.46	3250	20240910	15.85	5120	-26.46	20240513	3250	15.85	20240910	5120	-26.46	20240513	3250	15.85	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
120	20241011	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-20	5	-0.53	56235	15	0.08	3745	3775	3745	4930	2660	3795	3749.00	1.45	0	0	3918	3856	3768	3706	3618	3887	3737	36	1135	500	2580	5	1	7200000	272	7.83	0.60	12	0.00	482.00	6310.00	5120	20240513	-26.27	3250	20240910	16.15	5120	-26.27	20240513	3250	16.15	20240910	5120	-26.27	20240513	3250	16.15	20240910	0.00	N	103230	500	36 억		104582	N	N	0	N	00	N
121	20241010	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	50	2	1.34	70532875	18838	1540.31	3695	3830	3680	4865	2625	3745	3740.76	1.46	0	-453	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	273	7.87	0.60	12	0.26	482.00	6310.00	5120	20240513	-25.88	3250	20240910	16.77	5120	-25.88	20240513	3250	16.77	20240910	5120	-25.88	20240513	3250	16.77	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
122	20241010	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3710	-35	5	-0.93	44885905	11971	978.82	3695	3830	3695	4865	2625	3745	3749.55	1.46	0	-239	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	267	7.70	0.59	12	0.17	482.00	6310.00	5120	20240513	-27.54	3250	20240910	14.15	5120	-27.54	20240513	3250	14.15	20240910	5120	-27.54	20240513	3250	14.15	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
123	20241010	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	55	2	1.47	16403120	4372	357.48	3695	3830	3695	4865	2625	3745	3751.86	1.46	0	-238	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	274	7.88	0.60	12	0.06	482.00	6310.00	5120	20240513	-25.78	3250	20240910	16.92	5120	-25.78	20240513	3250	16.92	20240910	5120	-25.78	20240513	3250	16.92	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
124	20241010	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	55	2	1.47	16365120	4362	356.66	3695	3830	3695	4865	2625	3745	3751.75	1.46	0	-238	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	274	7.88	0.60	12	0.06	482.00	6310.00	5120	20240513	-25.78	3250	20240910	16.92	5120	-25.78	20240513	3250	16.92	20240910	5120	-25.78	20240513	3250	16.92	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
125	20241010	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	85	2	2.27	15686980	4184	342.11	3695	3830	3695	4865	2625	3745	3749.28	1.46	0	-235	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	276	7.95	0.61	12	0.06	482.00	6310.00	5120	20240513	-25.20	3250	20240910	17.85	5120	-25.20	20240513	3250	17.85	20240910	5120	-25.20	20240513	3250	17.85	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
126	20241010	110758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	35	2	0.93	11678350	3128	255.76	3695	3780	3695	4865	2625	3745	3733.49	1.46	0	-197	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	272	7.84	0.60	12	0.04	482.00	6310.00	5120	20240513	-26.17	3250	20240910	16.31	5120	-26.17	20240513	3250	16.31	20240910	5120	-26.17	20240513	3250	16.31	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
127	20241010	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-5	5	-0.13	6760205	1815	148.41	3695	3745	3695	4865	2625	3745	3724.63	1.46	0	143	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	269	7.76	0.59	12	0.03	482.00	6310.00	5120	20240513	-26.95	3250	20240910	15.08	5120	-26.95	20240513	3250	15.08	20240910	5120	-26.95	20240513	3250	15.08	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
128	20241010	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	-20	5	-0.53	1481725	401	32.79	3695	3725	3695	4865	2625	3745	3695.07	1.46	0	325	3798	3771	3733	3706	3668	3785	3720	36	1120	500	2540	5	1	7200000	268	7.73	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.25	3250	20240910	14.62	5120	-27.25	20240513	3250	14.62	20240910	5120	-27.25	20240513	3250	14.62	20240910	0.00	N	103230	500	36 억		105035	N	N	0	N	00	N
129	20241008	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	10	2	0.27	4557305	1223	9.05	3695	3760	3695	4855	2615	3735	3726.33	1.46	0	-83	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.77	0.59	12	0.02	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
130	20241008	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	10	2	0.27	4557305	1223	9.05	3695	3760	3695	4855	2615	3735	3726.33	1.46	0	-83	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.77	0.59	12	0.02	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
131	20241008	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	10	2	0.27	4351515	1168	8.64	3695	3760	3695	4855	2615	3735	3725.61	1.46	0	-48	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.77	0.59	12	0.02	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
132	20241008	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	10	2	0.27	3890885	1045	7.73	3695	3760	3695	4855	2615	3735	3723.33	1.46	0	-11	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.77	0.59	12	0.01	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
133	20241008	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-5	5	-0.13	3449550	927	6.86	3695	3760	3695	4855	2615	3735	3721.20	1.46	0	1	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	269	7.74	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
134	20241008	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3745	10	2	0.27	2717260	731	5.41	3695	3760	3695	4855	2615	3735	3717.18	1.46	0	142	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.77	0.59	12	0.01	482.00	6310.00	5120	20240513	-26.86	3250	20240910	15.23	5120	-26.86	20240513	3250	15.23	20240910	5120	-26.86	20240513	3250	15.23	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
135	20241008	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	15	2	0.40	2384110	642	4.75	3695	3760	3695	4855	2615	3735	3713.57	1.46	0	221	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	270	7.78	0.59	12	0.01	482.00	6310.00	5120	20240513	-26.76	3250	20240910	15.38	5120	-26.76	20240513	3250	15.38	20240910	5120	-26.76	20240513	3250	15.38	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
136	20241008	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	0	3	0.00	1578305	427	3.16	3695	3735	3695	4855	2615	3735	3696.26	1.46	0	383	3861	3797	3736	3672	3611	3767	3642	36	1120	500	2530	5	1	7200000	269	7.75	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.05	3250	20240910	14.92	5120	-27.05	20240513	3250	14.92	20240910	5120	-27.05	20240513	3250	14.92	20240910	0.00	N	103230	500	36 억		105098	N	N	0	N	00	N
137	20241007	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3735	-55	5	-1.45	50704355	13515	56.03	3755	3800	3675	4925	2655	3790	3751.71	1.47	0	-948	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	269	7.75	0.59	12	0.19	482.00	6310.00	5120	20240513	-27.05	3250	20240910	14.92	5120	-27.05	20240513	3250	14.92	20240910	5120	-27.05	20240513	3250	14.92	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
138	20241007	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-10	5	-0.26	39577400	10534	43.67	3755	3800	3675	4925	2655	3790	3757.11	1.47	0	-906	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	272	7.84	0.60	12	0.15	482.00	6310.00	5120	20240513	-26.17	3250	20240910	16.31	5120	-26.17	20240513	3250	16.31	20240910	5120	-26.17	20240513	3250	16.31	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
139	20241007	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	0	3	0.00	37126340	9885	40.98	3755	3790	3675	4925	2655	3790	3755.83	1.47	0	-951	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	273	7.86	0.60	12	0.14	482.00	6310.00	5120	20240513	-25.98	3250	20240910	16.62	5120	-25.98	20240513	3250	16.62	20240910	5120	-25.98	20240513	3250	16.62	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
140	20241007	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	-50	5	-1.32	23385125	6229	25.82	3755	3790	3675	4925	2655	3790	3754.23	1.47	0	-773	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	269	7.76	0.59	12	0.09	482.00	6310.00	5120	20240513	-26.95	3250	20240910	15.08	5120	-26.95	20240513	3250	15.08	20240910	5120	-26.95	20240513	3250	15.08	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
141	20241007	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	-30	5	-0.79	22565210	6010	24.92	3755	3790	3675	4925	2655	3790	3754.61	1.47	0	-584	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	271	7.80	0.60	12	0.08	482.00	6310.00	5120	20240513	-26.56	3250	20240910	15.69	5120	-26.56	20240513	3250	15.69	20240910	5120	-26.56	20240513	3250	15.69	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
142	20241007	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-40	5	-1.06	21741040	5790	24.00	3755	3790	3675	4925	2655	3790	3754.93	1.47	0	-566	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	270	7.78	0.59	12	0.08	482.00	6310.00	5120	20240513	-26.76	3250	20240910	15.38	5120	-26.76	20240513	3250	15.38	20240910	5120	-26.76	20240513	3250	15.38	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
143	20241007	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3730	-60	5	-1.58	8586515	2298	9.53	3755	3790	3700	4925	2655	3790	3736.52	1.47	0	-273	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	269	7.74	0.59	12	0.03	482.00	6310.00	5120	20240513	-27.15	3250	20240910	14.77	5120	-27.15	20240513	3250	14.77	20240910	5120	-27.15	20240513	3250	14.77	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
144	20241007	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-90	5	-2.37	2653975	714	2.96	3755	3755	3700	4925	2655	3790	3717.05	1.47	0	-41	4020	3905	3765	3650	3510	3962	3707	36	1135	500	2570	5	1	7200000	266	7.68	0.59	12	0.01	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		106046	N	N	0	N	00	N
145	20241004	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3790	90	2	2.43	89737960	24122	91.25	3665	3880	3625	4810	2590	3700	3711.28	1.48	0	-267	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	273	7.86	0.60	12	0.34	482.00	6310.00	5120	20240513	-25.98	3250	20240910	16.62	5120	-25.98	20240513	3250	16.62	20240910	5120	-25.98	20240513	3250	16.62	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
146	20241004	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	60	2	1.62	70157445	18922	71.58	3665	3880	3625	4810	2590	3700	3707.72	1.48	0	-235	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	271	7.80	0.60	12	0.26	482.00	6310.00	5120	20240513	-26.56	3250	20240910	15.69	5120	-26.56	20240513	3250	15.69	20240910	5120	-26.56	20240513	3250	15.69	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
147	20241004	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3650	-50	5	-1.35	66093160	17828	67.44	3665	3880	3625	4810	2590	3700	3707.27	1.48	0	-190	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	263	7.57	0.58	12	0.25	482.00	6310.00	5120	20240513	-28.71	3250	20240910	12.31	5120	-28.71	20240513	3250	12.31	20240910	5120	-28.71	20240513	3250	12.31	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
148	20241004	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	95	2	2.57	25436755	6853	25.92	3665	3835	3635	4810	2590	3700	3711.77	1.48	0	-840	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	273	7.87	0.60	12	0.10	482.00	6310.00	5120	20240513	-25.88	3250	20240910	16.77	5120	-25.88	20240513	3250	16.77	20240910	5120	-25.88	20240513	3250	16.77	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
149	20241004	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	95	2	2.57	25436755	6853	25.92	3665	3835	3635	4810	2590	3700	3711.77	1.48	0	-840	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	273	7.87	0.60	12	0.10	482.00	6310.00	5120	20240513	-25.88	3250	20240910	16.77	5120	-25.88	20240513	3250	16.77	20240910	5120	-25.88	20240513	3250	16.77	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
150	20241004	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	20	2	0.54	11232335	3068	11.61	3665	3720	3635	4810	2590	3700	3661.13	1.48	0	667	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	268	7.72	0.59	12	0.04	482.00	6310.00	5120	20240513	-27.34	3250	20240910	14.46	5120	-27.34	20240513	3250	14.46	20240910	5120	-27.34	20240513	3250	14.46	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
151	20241004	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-35	5	-0.95	7796695	2133	8.07	3665	3665	3635	4810	2590	3700	3655.27	1.48	0	811	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	264	7.60	0.58	12	0.03	482.00	6310.00	5120	20240513	-28.42	3250	20240910	12.77	5120	-28.42	20240513	3250	12.77	20240910	5120	-28.42	20240513	3250	12.77	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
152	20241004	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-65	5	-1.76	4284840	1173	4.44	3665	3665	3635	4810	2590	3700	3652.89	1.48	0	497	3926	3812	3701	3587	3476	3870	3645	36	1110	500	2510	5	1	7200000	262	7.54	0.58	12	0.02	482.00	6310.00	5120	20240513	-29.00	3250	20240910	11.85	5120	-29.00	20240513	3250	11.85	20240910	5120	-29.00	20240513	3250	11.85	20240910	0.00	N	103230	500	36 억		106218	N	N	0	N	00	N
153	20241002	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	30	2	0.82	98698485	26434	366.73	3650	3815	3590	4770	2570	3670	3733.77	1.44	0	2646	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	266	7.68	0.59	12	0.37	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
154	20241002	150708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	30	2	0.82	95309200	25518	354.02	3650	3815	3590	4770	2570	3670	3734.98	1.44	0	2000	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	266	7.68	0.59	12	0.35	482.00	6310.00	5120	20240513	-27.73	3250	20240910	13.85	5120	-27.73	20240513	3250	13.85	20240910	5120	-27.73	20240513	3250	13.85	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
155	20241002	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3760	90	2	2.45	80690400	21562	299.14	3650	3815	3590	4770	2570	3670	3742.25	1.44	0	1846	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	271	7.80	0.60	12	0.30	482.00	6310.00	5120	20240513	-26.56	3250	20240910	15.69	5120	-26.56	20240513	3250	15.69	20240910	5120	-26.56	20240513	3250	15.69	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
156	20241002	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	130	2	3.54	72856315	19472	270.14	3650	3815	3590	4770	2570	3670	3741.59	1.44	0	1399	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	274	7.88	0.60	12	0.27	482.00	6310.00	5120	20240513	-25.78	3250	20240910	16.92	5120	-25.78	20240513	3250	16.92	20240910	5120	-25.78	20240513	3250	16.92	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
157	20241002	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	140	2	3.81	70585220	18876	261.88	3650	3815	3590	4770	2570	3670	3739.42	1.44	0	1368	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	274	7.90	0.60	12	0.26	482.00	6310.00	5120	20240513	-25.59	3250	20240910	17.23	5120	-25.59	20240513	3250	17.23	20240910	5120	-25.59	20240513	3250	17.23	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
158	20241002	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	130	2	3.54	52787930	14192	196.89	3650	3815	3590	4770	2570	3670	3719.56	1.44	0	-371	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	274	7.88	0.60	12	0.20	482.00	6310.00	5120	20240513	-25.78	3250	20240910	16.92	5120	-25.78	20240513	3250	16.92	20240910	5120	-25.78	20240513	3250	16.92	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
159	20241002	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	55	2	1.50	39971150	10798	149.81	3650	3815	3590	4770	2570	3670	3701.72	1.44	0	-255	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	268	7.73	0.59	12	0.15	482.00	6310.00	5120	20240513	-27.25	3250	20240910	14.62	5120	-27.25	20240513	3250	14.62	20240910	5120	-27.25	20240513	3250	14.62	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N
160	20241002	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-50	5	-1.36	784170	216	3.00	3650	3650	3620	4770	2570	3670	3630.42	1.44	0	-156	3856	3762	3706	3612	3556	3735	3585	36	1100	500	2490	5	1	7200000	261	7.51	0.57	12	0.00	482.00	6310.00	5120	20240513	-29.30	3250	20240910	11.38	5120	-29.30	20240513	3250	11.38	20240910	5120	-29.30	20240513	3250	11.38	20240910	0.00	N	103230	500	36 억		103588	N	N	0	N	00	N