KissMeData/224060/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	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4625	20	2	0.43	17112020	3702	68.28	4650	4650	4535	5980	3225	4605	4622.37	0.00	0	171	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	220	-2.55	0.46	12	0.08	-1812.00	9952.00	8080	20231214	-42.76	3900	20240912	18.59	7110	-34.95	20240318	3900	18.59	20240912	8080	-42.76	20231214	3900	18.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
3	20241031	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	30	2	0.65	16820645	3639	67.12	4650	4650	4535	5980	3225	4605	4622.33	0.00	0	173	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	220	-2.56	0.47	12	0.08	-1812.00	9952.00	8080	20231214	-42.64	3900	20240912	18.85	7110	-34.81	20240318	3900	18.85	20240912	8080	-42.64	20231214	3900	18.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
4	20241031	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	25	2	0.54	16117280	3487	64.31	4650	4650	4535	5980	3225	4605	4622.10	0.00	0	173	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	220	-2.56	0.47	12	0.07	-1812.00	9952.00	8080	20231214	-42.70	3900	20240912	18.72	7110	-34.88	20240318	3900	18.72	20240912	8080	-42.70	20231214	3900	18.72	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
5	20241031	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	5	2	0.11	14318895	3099	57.16	4650	4650	4535	5980	3225	4605	4620.49	0.00	0	200	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	219	-2.54	0.46	12	0.07	-1812.00	9952.00	8080	20231214	-42.95	3900	20240912	18.21	7110	-35.16	20240318	3900	18.21	20240912	8080	-42.95	20231214	3900	18.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
6	20241031	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-25	5	-0.54	14185410	3070	56.62	4650	4650	4535	5980	3225	4605	4620.65	0.00	0	195	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	217	-2.53	0.46	12	0.06	-1812.00	9952.00	8080	20231214	-43.32	3900	20240912	17.44	7110	-35.58	20240318	3900	17.44	20240912	8080	-43.32	20231214	3900	17.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
7	20241031	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-40	5	-0.87	14167090	3066	56.55	4650	4650	4535	5980	3225	4605	4620.71	0.00	0	191	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	217	-2.52	0.46	12	0.06	-1812.00	9952.00	8080	20231214	-43.50	3900	20240912	17.05	7110	-35.79	20240318	3900	17.05	20240912	8080	-43.50	20231214	3900	17.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
8	20241031	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	30	2	0.65	4365900	941	17.36	4650	4650	4600	5980	3225	4605	4639.64	0.00	0	250	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	220	-2.56	0.47	12	0.02	-1812.00	9952.00	8080	20231214	-42.64	3900	20240912	18.85	7110	-34.81	20240318	3900	18.85	20240912	8080	-42.64	20231214	3900	18.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
9	20241031	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	40	2	0.87	725395	156	2.88	4650	4650	4645	5980	3225	4605	4649.97	0.00	0	-38	4788	4696	4648	4556	4508	4672	4532	24	1375	500	3130	5	1	4748398	221	-2.56	0.47	12	0.00	-1812.00	9952.00	8080	20231214	-42.51	3900	20240912	19.10	7110	-34.67	20240318	3900	19.10	20240912	8080	-42.51	20231214	3900	19.10	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
10	20241030	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	-125	5	-2.64	25287775	5422	77.52	4690	4740	4600	6140	3315	4730	4663.92	0.00	0	27	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	219	-2.54	0.46	12	0.11	-1812.00	9952.00	8080	20231214	-43.01	3900	20240912	18.08	7110	-35.23	20240318	3900	18.08	20240912	8080	-43.01	20231214	3900	18.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
11	20241030	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-15	5	-0.32	21241440	4546	65.00	4690	4740	4600	6140	3315	4730	4672.56	0.00	0	-12	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	224	-2.60	0.47	12	0.10	-1812.00	9952.00	8080	20231214	-41.65	3900	20240912	20.90	7110	-33.68	20240318	3900	20.90	20240912	8080	-41.65	20231214	3900	20.90	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
12	20241030	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-20	5	-0.42	16193695	3470	49.61	4690	4730	4600	6140	3315	4730	4666.77	0.00	0	5	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	224	-2.60	0.47	12	0.07	-1812.00	9952.00	8080	20231214	-41.71	3900	20240912	20.77	7110	-33.76	20240318	3900	20.77	20240912	8080	-41.71	20231214	3900	20.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
13	20241030	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-5	5	-0.11	15464755	3315	47.40	4690	4730	4600	6140	3315	4730	4665.08	0.00	0	13	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	224	-2.61	0.47	12	0.07	-1812.00	9952.00	8080	20231214	-41.52	3900	20240912	21.15	7110	-33.54	20240318	3900	21.15	20240912	8080	-41.52	20231214	3900	21.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
14	20241030	121134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-35	5	-0.74	14512435	3113	44.51	4690	4730	4600	6140	3315	4730	4661.88	0.00	0	28	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	223	-2.59	0.47	12	0.07	-1812.00	9952.00	8080	20231214	-41.89	3900	20240912	20.38	7110	-33.97	20240318	3900	20.38	20240912	8080	-41.89	20231214	3900	20.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
15	20241030	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	0	3	0.00	12087970	2597	37.13	4690	4730	4600	6140	3315	4730	4654.59	0.00	0	-27	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	225	-2.61	0.48	12	0.05	-1812.00	9952.00	8080	20231214	-41.46	3900	20240912	21.28	7110	-33.47	20240318	3900	21.28	20240912	8080	-41.46	20231214	3900	21.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
16	20241030	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4695	-35	5	-0.74	9800990	2110	30.17	4690	4730	4600	6140	3315	4730	4645.02	0.00	0	-22	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	223	-2.59	0.47	12	0.04	-1812.00	9952.00	8080	20231214	-41.89	3900	20240912	20.38	7110	-33.97	20240318	3900	20.38	20240912	8080	-41.89	20231214	3900	20.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
17	20241030	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-55	5	-1.16	6596620	1416	20.25	4690	4730	4600	6140	3315	4730	4658.63	0.00	0	-25	4890	4810	4740	4660	4590	4775	4625	24	1410	500	3210	5	1	4748398	222	-2.58	0.47	12	0.03	-1812.00	9952.00	8080	20231214	-42.14	3900	20240912	19.87	7110	-34.25	20240318	3900	19.87	20240912	8080	-42.14	20231214	3900	19.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
18	20241029	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	60	2	1.28	33014075	6994	200.46	4820	4820	4670	6070	3270	4670	4720.34	0.00	0	-115	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	225	-2.61	0.48	12	0.15	-1812.00	9952.00	8400	20231020	-43.69	3900	20240912	21.28	7110	-33.47	20240318	3900	21.28	20240912	8080	-41.46	20231214	3900	21.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
19	20241029	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	60	2	1.28	30474065	6457	185.07	4820	4820	4670	6070	3270	4670	4719.54	0.00	0	-123	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	225	-2.61	0.48	12	0.14	-1812.00	9952.00	8400	20231020	-43.69	3900	20240912	21.28	7110	-33.47	20240318	3900	21.28	20240912	8080	-41.46	20231214	3900	21.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
20	20241029	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	75	2	1.61	11768050	2498	71.60	4820	4820	4670	6070	3270	4670	4710.99	0.00	0	-109	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	225	-2.62	0.48	12	0.05	-1812.00	9952.00	8400	20231020	-43.51	3900	20240912	21.67	7110	-33.26	20240318	3900	21.67	20240912	8080	-41.27	20231214	3900	21.67	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
21	20241029	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	75	2	1.61	4529960	964	27.63	4820	4820	4670	6070	3270	4670	4699.13	0.00	0	23	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	225	-2.62	0.48	12	0.02	-1812.00	9952.00	8400	20231020	-43.51	3900	20240912	21.67	7110	-33.26	20240318	3900	21.67	20240912	8080	-41.27	20231214	3900	21.67	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
22	20241029	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	10	2	0.21	4496970	957	27.43	4820	4820	4670	6070	3270	4670	4699.03	0.00	0	23	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	222	-2.58	0.47	12	0.02	-1812.00	9952.00	8400	20231020	-44.29	3900	20240912	20.00	7110	-34.18	20240318	3900	20.00	20240912	8080	-42.08	20231214	3900	20.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
23	20241029	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	5	2	0.11	3339885	712	20.41	4820	4820	4670	6070	3270	4670	4690.85	0.00	0	29	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	222	-2.58	0.47	12	0.01	-1812.00	9952.00	8400	20231020	-44.35	3900	20240912	19.87	7110	-34.25	20240318	3900	19.87	20240912	8080	-42.14	20231214	3900	19.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
24	20241029	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	20	2	0.43	2481640	529	15.16	4820	4820	4670	6070	3270	4670	4691.19	0.00	0	33	5093	4881	4748	4536	4403	4815	4470	24	1400	500	3170	5	1	4748398	223	-2.59	0.47	12	0.01	-1812.00	9952.00	8400	20231020	-44.17	3900	20240912	20.26	7110	-34.04	20240318	3900	20.26	20240912	8080	-41.96	20231214	3900	20.26	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
25	20241028	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	25	2	0.54	16279910	3489	18.05	4960	4960	4615	6030	3255	4645	4666.07	0.00	0	-315	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	222	-2.58	0.47	12	0.07	-1812.00	9952.00	8400	20231020	-44.40	3900	20240912	19.74	7110	-34.32	20240318	3900	19.74	20240912	8080	-42.20	20231214	3900	19.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
26	20241028	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	0	3	0.00	14249760	3053	15.79	4960	4960	4615	6030	3255	4645	4667.46	0.00	0	-364	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	221	-2.56	0.47	12	0.06	-1812.00	9952.00	8400	20231020	-44.70	3900	20240912	19.10	7110	-34.67	20240318	3900	19.10	20240912	8080	-42.51	20231214	3900	19.10	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
27	20241028	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	10	2	0.22	12768080	2734	14.14	4960	4960	4615	6030	3255	4645	4670.11	0.00	0	-247	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	221	-2.57	0.47	12	0.06	-1812.00	9952.00	8400	20231020	-44.58	3900	20240912	19.36	7110	-34.53	20240318	3900	19.36	20240912	8080	-42.39	20231214	3900	19.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
28	20241028	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-25	5	-0.54	7532450	1609	8.32	4960	4960	4615	6030	3255	4645	4681.45	0.00	0	-150	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	219	-2.55	0.46	12	0.03	-1812.00	9952.00	8400	20231020	-45.00	3900	20240912	18.46	7110	-35.02	20240318	3900	18.46	20240912	8080	-42.82	20231214	3900	18.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
29	20241028	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-25	5	-0.54	7123450	1521	7.87	4960	4960	4615	6030	3255	4645	4683.40	0.00	0	-129	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	219	-2.55	0.46	12	0.03	-1812.00	9952.00	8400	20231020	-45.00	3900	20240912	18.46	7110	-35.02	20240318	3900	18.46	20240912	8080	-42.82	20231214	3900	18.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
30	20241028	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-25	5	-0.54	7044910	1504	7.78	4960	4960	4615	6030	3255	4645	4684.12	0.00	0	-129	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	219	-2.55	0.46	12	0.03	-1812.00	9952.00	8400	20231020	-45.00	3900	20240912	18.46	7110	-35.02	20240318	3900	18.46	20240912	8080	-42.82	20231214	3900	18.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
31	20241028	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	40	2	0.86	6448225	1375	7.11	4960	4960	4615	6030	3255	4645	4689.62	0.00	0	-124	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	222	-2.59	0.47	12	0.03	-1812.00	9952.00	8400	20231020	-44.23	3900	20240912	20.13	7110	-34.11	20240318	3900	20.13	20240912	8080	-42.02	20231214	3900	20.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
32	20241028	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	90	2	1.94	2927110	621	3.21	4960	4960	4615	6030	3255	4645	4713.54	0.00	0	-34	5145	4895	4700	4450	4255	5020	4575	24	1385	500	3150	5	1	4748398	225	-2.61	0.48	12	0.01	-1812.00	9952.00	8400	20231020	-43.63	3900	20240912	21.41	7110	-33.40	20240318	3900	21.41	20240912	8080	-41.40	20231214	3900	21.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
33	20241025	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	140	2	3.11	90829870	19332	801.82	4505	4950	4505	5850	3155	4505	4698.42	0.00	0	-471	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	221	-2.56	0.47	12	0.41	-1812.00	9952.00	8400	20231020	-44.70	3900	20240912	19.10	7110	-34.67	20240318	3900	19.10	20240912	8080	-42.51	20231214	3900	19.10	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
34	20241025	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	155	2	3.44	90801965	19326	801.58	4505	4950	4505	5850	3155	4505	4698.44	0.00	0	-471	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	221	-2.57	0.47	12	0.41	-1812.00	9952.00	8400	20231020	-44.52	3900	20240912	19.49	7110	-34.46	20240318	3900	19.49	20240912	8080	-42.33	20231214	3900	19.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
35	20241025	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4610	105	2	2.33	85053555	18089	750.27	4505	4950	4505	5850	3155	4505	4701.95	0.00	0	-554	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	219	-2.54	0.46	12	0.38	-1812.00	9952.00	8400	20231020	-45.12	3900	20240912	18.21	7110	-35.16	20240318	3900	18.21	20240912	8080	-42.95	20231214	3900	18.21	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
36	20241025	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	160	2	3.55	78810870	16748	694.65	4505	4950	4505	5850	3155	4505	4705.69	0.00	0	-60	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	222	-2.57	0.47	12	0.35	-1812.00	9952.00	8400	20231020	-44.46	3900	20240912	19.62	7110	-34.39	20240318	3900	19.62	20240912	8080	-42.26	20231214	3900	19.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
37	20241025	121037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	160	2	3.55	68719385	14603	605.68	4505	4950	4505	5850	3155	4505	4705.84	0.00	0	-57	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	222	-2.57	0.47	12	0.31	-1812.00	9952.00	8400	20231020	-44.46	3900	20240912	19.62	7110	-34.39	20240318	3900	19.62	20240912	8080	-42.26	20231214	3900	19.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
38	20241025	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4605	100	2	2.22	53905165	11463	475.45	4505	4950	4505	5850	3155	4505	4702.54	0.00	0	395	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	219	-2.54	0.46	12	0.24	-1812.00	9952.00	8400	20231020	-45.18	3900	20240912	18.08	7110	-35.23	20240318	3900	18.08	20240912	8080	-43.01	20231214	3900	18.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
39	20241025	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	220	2	4.88	40748205	8637	358.23	4505	4950	4505	5850	3155	4505	4717.87	0.00	0	-245	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	224	-2.61	0.47	12	0.18	-1812.00	9952.00	8400	20231020	-43.75	3900	20240912	21.15	7110	-33.54	20240318	3900	21.15	20240912	8080	-41.52	20231214	3900	21.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
40	20241025	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	0	3	0.00	5018570	1114	46.20	4505	4505	4505	5850	3155	4505	4505.00	0.00	0	-52	4675	4590	4540	4455	4405	4632	4497	24	1345	500	3060	5	1	4748398	214	-2.49	0.45	12	0.02	-1812.00	9952.00	8400	20231020	-46.37	3900	20240912	15.51	7110	-36.64	20240318	3900	15.51	20240912	8080	-44.25	20231214	3900	15.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
41	20241024	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	15	2	0.33	10905670	2402	100.04	4490	4625	4490	5830	3145	4490	4540.25	0.00	0	-186	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	214	-2.49	0.45	12	0.05	-1812.00	9952.00	8400	20231020	-46.37	3900	20240912	15.51	7110	-36.64	20240318	3900	15.51	20240912	8080	-44.25	20231214	3900	15.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
42	20241024	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	50	2	1.11	10549575	2323	96.75	4490	4625	4490	5830	3145	4490	4541.36	0.00	0	-171	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	216	-2.51	0.46	12	0.05	-1812.00	9952.00	8400	20231020	-45.95	3900	20240912	16.41	7110	-36.15	20240318	3900	16.41	20240912	8080	-43.81	20231214	3900	16.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
43	20241024	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	15	2	0.33	10513290	2315	96.42	4490	4625	4490	5830	3145	4490	4541.38	0.00	0	-171	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	214	-2.49	0.45	12	0.05	-1812.00	9952.00	8400	20231020	-46.37	3900	20240912	15.51	7110	-36.64	20240318	3900	15.51	20240912	8080	-44.25	20231214	3900	15.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
44	20241024	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	10	2	0.22	10468240	2305	96.00	4490	4625	4490	5830	3145	4490	4541.54	0.00	0	-171	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	214	-2.48	0.45	12	0.05	-1812.00	9952.00	8400	20231020	-46.43	3900	20240912	15.38	7110	-36.71	20240318	3900	15.38	20240912	8080	-44.31	20231214	3900	15.38	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
45	20241024	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	20	2	0.45	8596935	1890	78.72	4490	4625	4490	5830	3145	4490	4548.64	0.00	0	-265	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	214	-2.49	0.45	12	0.04	-1812.00	9952.00	8400	20231020	-46.31	3900	20240912	15.64	7110	-36.57	20240318	3900	15.64	20240912	8080	-44.18	20231214	3900	15.64	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
46	20241024	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	35	2	0.78	4350035	964	40.15	4490	4550	4490	5830	3145	4490	4512.48	0.00	0	-106	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	215	-2.50	0.45	12	0.02	-1812.00	9952.00	8400	20231020	-46.13	3900	20240912	16.03	7110	-36.36	20240318	3900	16.03	20240912	8080	-44.00	20231214	3900	16.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
47	20241024	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	35	2	0.78	2802485	622	25.91	4490	4550	4490	5830	3145	4490	4505.60	0.00	0	-51	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	215	-2.50	0.45	12	0.01	-1812.00	9952.00	8400	20231020	-46.13	3900	20240912	16.03	7110	-36.36	20240318	3900	16.03	20240912	8080	-44.00	20231214	3900	16.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
48	20241024	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	0	3	0.00	1679260	374	15.58	4490	4490	4490	5830	3145	4490	4490.00	0.00	0	-17	4610	4550	4430	4370	4250	4580	4400	24	1340	500	3050	5	1	4748398	213	-2.48	0.45	12	0.01	-1812.00	9952.00	8400	20231020	-46.55	3900	20240912	15.13	7110	-36.85	20240318	3900	15.13	20240912	8080	-44.43	20231214	3900	15.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
49	20241023	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	180	2	4.18	10530240	2401	31.97	4310	4490	4310	5600	3020	4310	4385.77	0.00	0	-48	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	213	-2.48	0.45	12	0.05	-1812.00	9952.00	8400	20231020	-46.55	3900	20240912	15.13	7110	-36.85	20240318	3900	15.13	20240912	8080	-44.43	20231214	3900	15.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
50	20241023	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	165	2	3.83	10467380	2387	31.79	4310	4475	4310	5600	3020	4310	4385.16	0.00	0	-62	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	212	-2.47	0.45	12	0.05	-1812.00	9952.00	8400	20231020	-46.73	3900	20240912	14.74	7110	-37.06	20240318	3900	14.74	20240912	8080	-44.62	20231214	3900	14.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
51	20241023	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	100	2	2.32	9518465	2174	28.95	4310	4470	4310	5600	3020	4310	4378.32	0.00	0	-206	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	209	-2.43	0.44	12	0.05	-1812.00	9952.00	8400	20231020	-47.50	3900	20240912	13.08	7110	-37.97	20240318	3900	13.08	20240912	8080	-45.42	20231214	3900	13.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
52	20241023	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4460	150	2	3.48	7509310	1724	22.96	4310	4470	4310	5600	3020	4310	4355.75	0.00	0	-138	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	212	-2.46	0.45	12	0.04	-1812.00	9952.00	8400	20231020	-46.90	3900	20240912	14.36	7110	-37.27	20240318	3900	14.36	20240912	8080	-44.80	20231214	3900	14.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
53	20241023	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	10	2	0.23	4915520	1135	15.12	4310	4405	4310	5600	3020	4310	4330.85	0.00	0	-91	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	205	-2.38	0.43	12	0.02	-1812.00	9952.00	8400	20231020	-48.57	3900	20240912	10.77	7110	-39.24	20240318	3900	10.77	20240912	8080	-46.53	20231214	3900	10.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
54	20241023	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4320	10	2	0.23	4012690	926	12.33	4310	4405	4310	5600	3020	4310	4333.36	0.00	0	-88	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	205	-2.38	0.43	12	0.02	-1812.00	9952.00	8400	20231020	-48.57	3900	20240912	10.77	7110	-39.24	20240318	3900	10.77	20240912	8080	-46.53	20231214	3900	10.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
55	20241023	101023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	35	2	0.81	2510895	579	7.71	4310	4405	4310	5600	3020	4310	4336.61	0.00	0	-72	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	206	-2.40	0.44	12	0.01	-1812.00	9952.00	8400	20231020	-48.27	3900	20240912	11.41	7110	-38.89	20240318	3900	11.41	20240912	8080	-46.23	20231214	3900	11.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
56	20241023	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4345	35	2	0.81	1001815	232	3.09	4310	4345	4310	5600	3020	4310	4318.17	0.00	0	-25	4936	4622	4466	4152	3996	4545	4075	24	1290	500	2930	5	1	4748398	206	-2.40	0.44	12	0.00	-1812.00	9952.00	8400	20231020	-48.27	3900	20240912	11.41	7110	-38.89	20240318	3900	11.41	20240912	8080	-46.23	20231214	3900	11.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
57	20241022	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-270	5	-5.90	33846035	7509	1486.93	4535	4780	4310	5950	3210	4580	4509.63	0.00	0	-4	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	205	-2.38	0.43	12	0.16	-1812.00	9952.00	9280	20231013	-53.56	3900	20240912	10.51	7110	-39.38	20240318	3900	10.51	20240912	8080	-46.66	20231214	3900	10.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
58	20241022	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4410	-170	5	-3.71	31100115	6872	1360.79	4535	4780	4320	5950	3210	4580	4525.63	0.00	0	254	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	209	-2.43	0.44	12	0.14	-1812.00	9952.00	9280	20231013	-52.48	3900	20240912	13.08	7110	-37.97	20240318	3900	13.08	20240912	8080	-45.42	20231214	3900	13.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
59	20241022	141023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4485	-95	5	-2.07	23881440	5212	1032.08	4535	4780	4470	5950	3210	4580	4582.01	0.00	0	-217	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	213	-2.48	0.45	12	0.11	-1812.00	9952.00	9280	20231013	-51.67	3900	20240912	15.00	7110	-36.92	20240318	3900	15.00	20240912	8080	-44.49	20231214	3900	15.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
60	20241022	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	0	3	0.00	15321055	3324	658.22	4535	4780	4530	5950	3210	4580	4609.22	0.00	0	-199	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	217	-2.53	0.46	12	0.07	-1812.00	9952.00	9280	20231013	-50.65	3900	20240912	17.44	7110	-35.58	20240318	3900	17.44	20240912	8080	-43.32	20231214	3900	17.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
61	20241022	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-25	5	-0.55	11504715	2487	492.48	4535	4780	4535	5950	3210	4580	4625.94	0.00	0	-68	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	216	-2.51	0.46	12	0.05	-1812.00	9952.00	9280	20231013	-50.92	3900	20240912	16.79	7110	-35.94	20240318	3900	16.79	20240912	8080	-43.63	20231214	3900	16.79	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
62	20241022	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4565	-15	5	-0.33	11020845	2381	471.49	4535	4780	4535	5950	3210	4580	4628.66	0.00	0	-58	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	217	-2.52	0.46	12	0.05	-1812.00	9952.00	9280	20231013	-50.81	3900	20240912	17.05	7110	-35.79	20240318	3900	17.05	20240912	8080	-43.50	20231214	3900	17.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
63	20241022	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-10	5	-0.22	10234235	2208	437.23	4535	4780	4535	5950	3210	4580	4635.07	0.00	0	-41	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	217	-2.52	0.46	12	0.05	-1812.00	9952.00	9280	20231013	-50.75	3900	20240912	17.18	7110	-35.72	20240318	3900	17.18	20240912	8080	-43.44	20231214	3900	17.18	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
64	20241022	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-25	5	-0.55	5251930	1117	221.19	4535	4780	4535	5950	3210	4580	4701.82	0.00	0	43	4616	4597	4576	4557	4536	4587	4547	24	1370	500	3110	5	1	4748398	216	-2.51	0.46	12	0.02	-1812.00	9952.00	9280	20231013	-50.92	3900	20240912	16.79	7110	-35.94	20240318	3900	16.79	20240912	8080	-43.63	20231214	3900	16.79	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
65	20241021	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4580	-15	5	-0.33	2312700	505	6.73	4590	4595	4555	5970	3220	4595	4579.60	0.00	0	-149	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	217	-2.53	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.65	3900	20240912	17.44	7110	-35.58	20240318	3900	17.44	20240912	8080	-43.32	20231214	3900	17.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
66	20241021	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4585	-10	5	-0.22	1904960	416	5.55	4590	4595	4555	5970	3220	4595	4579.23	0.00	0	-167	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.53	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.59	3900	20240912	17.56	7110	-35.51	20240318	3900	17.56	20240912	8080	-43.25	20231214	3900	17.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
67	20241021	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-5	5	-0.11	1859070	406	5.41	4590	4595	4555	5970	3220	4595	4578.99	0.00	0	-173	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.53	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.54	3900	20240912	17.69	7110	-35.44	20240318	3900	17.69	20240912	8080	-43.19	20231214	3900	17.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
68	20241021	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-5	5	-0.11	1606615	351	4.68	4590	4595	4555	5970	3220	4595	4577.25	0.00	0	-166	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.53	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.54	3900	20240912	17.69	7110	-35.44	20240318	3900	17.69	20240912	8080	-43.19	20231214	3900	17.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
69	20241021	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	0	3	0.00	1354405	296	3.95	4590	4595	4555	5970	3220	4595	4575.69	0.00	0	-122	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.54	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.48	3900	20240912	17.82	7110	-35.37	20240318	3900	17.82	20240912	8080	-43.13	20231214	3900	17.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
70	20241021	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	0	3	0.00	1317675	288	3.84	4590	4595	4555	5970	3220	4595	4575.26	0.00	0	-122	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.54	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.48	3900	20240912	17.82	7110	-35.37	20240318	3900	17.82	20240912	8080	-43.13	20231214	3900	17.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
71	20241021	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	0	3	0.00	1133905	248	3.31	4590	4595	4555	5970	3220	4595	4572.20	0.00	0	-122	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	218	-2.54	0.46	12	0.01	-1812.00	9952.00	9280	20231013	-50.48	3900	20240912	17.82	7110	-35.37	20240318	3900	17.82	20240912	8080	-43.13	20231214	3900	17.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
72	20241021	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-40	5	-0.87	68430	15	0.20	4590	4590	4555	5970	3220	4595	4562.00	0.00	0	0	4748	4671	4633	4556	4518	4652	4537	24	1375	500	3120	5	1	4748398	216	-2.51	0.46	12	0.00	-1812.00	9952.00	9280	20231013	-50.92	3900	20240912	16.79	7110	-35.94	20240318	3900	16.79	20240912	8080	-43.63	20231214	3900	16.79	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
73	20241018	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	-70	5	-1.50	34670305	7500	128.29	4710	4710	4595	6060	3270	4665	4622.71	0.00	0	109	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	218	-2.54	0.46	12	0.16	-1812.00	9952.00	9280	20231013	-50.48	3900	20240912	17.82	7110	-35.37	20240318	3900	17.82	20240912	8400	-45.30	20231020	3900	17.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
74	20241018	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-35	5	-0.75	33079780	7154	122.37	4710	4710	4600	6060	3270	4665	4623.96	0.00	0	172	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	220	-2.56	0.47	12	0.15	-1812.00	9952.00	9280	20231013	-50.11	3900	20240912	18.72	7110	-34.88	20240318	3900	18.72	20240912	8400	-44.88	20231020	3900	18.72	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
75	20241018	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-25	5	-0.54	22607965	4887	83.60	4710	4710	4615	6060	3270	4665	4626.14	0.00	0	175	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	220	-2.56	0.47	12	0.10	-1812.00	9952.00	9280	20231013	-50.00	3900	20240912	18.97	7110	-34.74	20240318	3900	18.97	20240912	8400	-44.76	20231020	3900	18.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
76	20241018	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-15	5	-0.32	22099700	4777	81.71	4710	4710	4615	6060	3270	4665	4626.27	0.00	0	175	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	221	-2.57	0.47	12	0.10	-1812.00	9952.00	9280	20231013	-49.89	3900	20240912	19.23	7110	-34.60	20240318	3900	19.23	20240912	8400	-44.64	20231020	3900	19.23	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
77	20241018	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4620	-45	5	-0.96	16250690	3511	60.06	4710	4710	4615	6060	3270	4665	4628.51	0.00	0	295	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	219	-2.55	0.46	12	0.07	-1812.00	9952.00	9280	20231013	-50.22	3900	20240912	18.46	7110	-35.02	20240318	3900	18.46	20240912	8400	-45.00	20231020	3900	18.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
78	20241018	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-10	5	-0.21	10259730	2215	37.89	4710	4710	4630	6060	3270	4665	4631.93	0.00	0	339	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	221	-2.57	0.47	12	0.05	-1812.00	9952.00	9280	20231013	-49.84	3900	20240912	19.36	7110	-34.53	20240318	3900	19.36	20240912	8400	-44.58	20231020	3900	19.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
79	20241018	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-15	5	-0.32	10152710	2192	37.50	4710	4710	4630	6060	3270	4665	4631.71	0.00	0	348	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	221	-2.57	0.47	12	0.05	-1812.00	9952.00	9280	20231013	-49.89	3900	20240912	19.23	7110	-34.60	20240318	3900	19.23	20240912	8400	-44.64	20231020	3900	19.23	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
80	20241018	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4635	-30	5	-0.64	3501210	756	12.93	4710	4710	4630	6060	3270	4665	4631.23	0.00	0	-1	4988	4826	4733	4571	4478	4780	4525	24	1395	500	3170	5	1	4748398	220	-2.56	0.47	12	0.02	-1812.00	9952.00	9280	20231013	-50.05	3900	20240912	18.85	7110	-34.81	20240318	3900	18.85	20240912	8400	-44.82	20231020	3900	18.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
81	20241017	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	25	2	0.54	27253500	5843	54.50	4670	4895	4640	6030	3250	4640	4664.30	0.00	0	198	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	222	-2.57	0.47	12	0.12	-1812.00	9952.00	9280	20231013	-49.73	3900	20240912	19.62	7110	-34.39	20240318	3900	19.62	20240912	8400	-44.46	20231020	3900	19.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
82	20241017	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	20	2	0.43	27164910	5824	54.32	4670	4895	4640	6030	3250	4640	4664.30	0.00	0	197	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	221	-2.57	0.47	12	0.12	-1812.00	9952.00	9280	20231013	-49.78	3900	20240912	19.49	7110	-34.46	20240318	3900	19.49	20240912	8400	-44.52	20231020	3900	19.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
83	20241017	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	10	2	0.22	18947200	4056	37.83	4670	4895	4640	6030	3250	4640	4671.40	0.00	0	114	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	221	-2.57	0.47	12	0.09	-1812.00	9952.00	9280	20231013	-49.89	3900	20240912	19.23	7110	-34.60	20240318	3900	19.23	20240912	8400	-44.64	20231020	3900	19.23	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
84	20241017	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	20	2	0.43	17927375	3837	35.79	4670	4895	4640	6030	3250	4640	4672.24	0.00	0	107	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	221	-2.57	0.47	12	0.08	-1812.00	9952.00	9280	20231013	-49.78	3900	20240912	19.49	7110	-34.46	20240318	3900	19.49	20240912	8400	-44.52	20231020	3900	19.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
85	20241017	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	20	2	0.43	9196235	1968	18.35	4670	4895	4640	6030	3250	4640	4672.88	0.00	0	107	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	221	-2.57	0.47	12	0.04	-1812.00	9952.00	9280	20231013	-49.78	3900	20240912	19.49	7110	-34.46	20240318	3900	19.49	20240912	8400	-44.52	20231020	3900	19.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
86	20241017	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	70	2	1.51	6629235	1418	13.23	4670	4895	4640	6030	3250	4640	4675.06	0.00	0	108	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	224	-2.60	0.47	12	0.03	-1812.00	9952.00	9280	20231013	-49.25	3900	20240912	20.77	7110	-33.76	20240318	3900	20.77	20240912	8400	-43.93	20231020	3900	20.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
87	20241017	101014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	30	2	0.65	6586850	1409	13.14	4670	4895	4640	6030	3250	4640	4674.84	0.00	0	109	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	222	-2.58	0.47	12	0.03	-1812.00	9952.00	9280	20231013	-49.68	3900	20240912	19.74	7110	-34.32	20240318	3900	19.74	20240912	8400	-44.40	20231020	3900	19.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
88	20241017	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	90	2	1.94	4998560	1070	9.98	4670	4895	4640	6030	3250	4640	4671.55	0.00	0	230	5006	4822	4716	4532	4426	4770	4480	24	1390	500	3150	5	1	4748398	225	-2.61	0.48	12	0.02	-1812.00	9952.00	9280	20231013	-49.03	3900	20240912	21.28	7110	-33.47	20240318	3900	21.28	20240912	8400	-43.69	20231020	3900	21.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
89	20241016	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-35	5	-0.75	50067665	10722	31.12	4880	4900	4610	6070	3275	4675	4669.62	0.00	0	-723	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	220	-2.56	0.47	12	0.23	-1812.00	9952.00	9280	20231013	-50.00	3900	20240912	18.97	7110	-34.74	20240318	3900	18.97	20240912	8400	-44.76	20231020	3900	18.97	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
90	20241016	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	5	2	0.11	40613075	8685	25.21	4880	4900	4610	6070	3275	4675	4676.23	0.00	0	-730	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	222	-2.58	0.47	12	0.18	-1812.00	9952.00	9280	20231013	-49.57	3900	20240912	20.00	7110	-34.18	20240318	3900	20.00	20240912	8400	-44.29	20231020	3900	20.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
91	20241016	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	0	3	0.00	39177795	8377	24.31	4880	4900	4610	6070	3275	4675	4676.83	0.00	0	-782	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	222	-2.58	0.47	12	0.18	-1812.00	9952.00	9280	20231013	-49.62	3900	20240912	19.87	7110	-34.25	20240318	3900	19.87	20240912	8400	-44.35	20231020	3900	19.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
92	20241016	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	0	3	0.00	38719645	8279	24.03	4880	4900	4610	6070	3275	4675	4676.85	0.00	0	-684	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	222	-2.58	0.47	12	0.17	-1812.00	9952.00	9280	20231013	-49.62	3900	20240912	19.87	7110	-34.25	20240318	3900	19.87	20240912	8400	-44.35	20231020	3900	19.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
93	20241016	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-10	5	-0.21	38574745	8248	23.94	4880	4900	4610	6070	3275	4675	4676.86	0.00	0	-694	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	222	-2.57	0.47	12	0.17	-1812.00	9952.00	9280	20231013	-49.73	3900	20240912	19.62	7110	-34.39	20240318	3900	19.62	20240912	8400	-44.46	20231020	3900	19.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
94	20241016	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	-10	5	-0.21	33127790	7075	20.53	4880	4900	4610	6070	3275	4675	4682.37	0.00	0	-626	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	222	-2.57	0.47	12	0.15	-1812.00	9952.00	9280	20231013	-49.73	3900	20240912	19.62	7110	-34.39	20240318	3900	19.62	20240912	8400	-44.46	20231020	3900	19.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
95	20241016	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4735	60	2	1.28	31877195	6807	19.76	4880	4900	4610	6070	3275	4675	4683.00	0.00	0	-546	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	225	-2.61	0.48	12	0.14	-1812.00	9952.00	9280	20231013	-48.98	3900	20240912	21.41	7110	-33.40	20240318	3900	21.41	20240912	8400	-43.63	20231020	3900	21.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
96	20241016	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	70	2	1.50	4822165	997	2.89	4880	4900	4745	6070	3275	4675	4836.68	0.00	0	-46	5385	5030	4835	4480	4285	4932	4382	24	1395	500	3170	5	1	4748398	225	-2.62	0.48	12	0.02	-1812.00	9952.00	9280	20231013	-48.87	3900	20240912	21.67	7110	-33.26	20240318	3900	21.67	20240912	8400	-43.51	20231020	3900	21.67	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
97	20241015	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4675	-5	5	-0.11	165752250	34455	370.60	4725	5190	4640	6080	3280	4680	4810.69	0.00	0	145	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	222	-2.58	0.47	12	0.73	-1812.00	9952.00	9280	20231013	-49.62	3900	20240912	19.87	7110	-34.25	20240318	3900	19.87	20240912	8400	-44.35	20231020	3900	19.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
98	20241015	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4685	5	2	0.11	161602175	33568	361.06	4725	5190	4640	6080	3280	4680	4814.17	0.00	0	273	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	222	-2.59	0.47	12	0.71	-1812.00	9952.00	9280	20231013	-49.52	3900	20240912	20.13	7110	-34.11	20240318	3900	20.13	20240912	8400	-44.23	20231020	3900	20.13	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
99	20241015	141008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	25	2	0.53	159878950	33200	357.10	4725	5190	4640	6080	3280	4680	4815.63	0.00	0	269	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	223	-2.60	0.47	12	0.70	-1812.00	9952.00	9280	20231013	-49.30	3900	20240912	20.64	7110	-33.83	20240318	3900	20.64	20240912	8400	-43.99	20231020	3900	20.64	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
100	20241015	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	-10	5	-0.21	155927865	32354	348.00	4725	5190	4640	6080	3280	4680	4819.43	0.00	0	274	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	222	-2.58	0.47	12	0.68	-1812.00	9952.00	9280	20231013	-49.68	3900	20240912	19.74	7110	-34.32	20240318	3900	19.74	20240912	8400	-44.40	20231020	3900	19.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
101	20241015	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	45	2	0.96	146236570	30288	325.78	4725	5190	4640	6080	3280	4680	4828.20	0.00	0	295	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	224	-2.61	0.47	12	0.64	-1812.00	9952.00	9280	20231013	-49.08	3900	20240912	21.15	7110	-33.54	20240318	3900	21.15	20240912	8400	-43.75	20231020	3900	21.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
102	20241015	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	50	2	1.07	146077560	30254	325.42	4725	5190	4640	6080	3280	4680	4828.37	0.00	0	288	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	225	-2.61	0.48	12	0.64	-1812.00	9952.00	9280	20231013	-49.03	3900	20240912	21.28	7110	-33.47	20240318	3900	21.28	20240912	8400	-43.69	20231020	3900	21.28	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
103	20241015	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	90	2	1.92	133940730	27666	297.58	4725	5190	4640	6080	3280	4680	4841.35	0.00	0	-1371	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	226	-2.63	0.48	12	0.58	-1812.00	9952.00	9280	20231013	-48.60	3900	20240912	22.31	7110	-32.91	20240318	3900	22.31	20240912	8400	-43.21	20231020	3900	22.31	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
104	20241015	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	45	2	0.96	3697095	788	8.48	4725	4725	4680	6080	3280	4680	4691.74	0.00	0	20	4970	4825	4750	4605	4530	4787	4567	24	1400	500	3180	5	1	4748398	224	-2.61	0.47	12	0.02	-1812.00	9952.00	9280	20231013	-49.08	3900	20240912	21.15	7110	-33.54	20240318	3900	21.15	20240912	8400	-43.75	20231020	3900	21.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
105	20241014	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-225	5	-4.59	43955235	9295	160.84	4725	4895	4675	6370	3435	4905	4728.91	0.00	0	526	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	222	-2.58	0.47	12	0.20	-1812.00	9952.00	9280	20231013	-49.57	3900	20240912	20.00	7110	-34.18	20240318	3900	20.00	20240912	8400	-44.29	20231020	3900	20.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
106	20241014	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-185	5	-3.77	42657815	9019	156.07	4725	4895	4675	6370	3435	4905	4729.77	0.00	0	768	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	224	-2.60	0.47	12	0.19	-1812.00	9952.00	9280	20231013	-49.14	3900	20240912	21.03	7110	-33.61	20240318	3900	21.03	20240912	8400	-43.81	20231020	3900	21.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
107	20241014	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	-225	5	-4.59	39604360	8370	144.83	4725	4895	4675	6370	3435	4905	4731.70	0.00	0	1122	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	222	-2.58	0.47	12	0.18	-1812.00	9952.00	9280	20231013	-49.57	3900	20240912	20.00	7110	-34.18	20240318	3900	20.00	20240912	8400	-44.29	20231020	3900	20.00	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
108	20241014	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	-185	5	-3.77	33532875	7074	122.41	4725	4895	4675	6370	3435	4905	4740.30	0.00	0	934	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	224	-2.60	0.47	12	0.15	-1812.00	9952.00	9280	20231013	-49.14	3900	20240912	21.03	7110	-33.61	20240318	3900	21.03	20240912	8400	-43.81	20231020	3900	21.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
109	20241014	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4745	-160	5	-3.26	30107900	6345	109.79	4725	4895	4675	6370	3435	4905	4745.14	0.00	0	746	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	225	-2.62	0.48	12	0.13	-1812.00	9952.00	9280	20231013	-48.87	3900	20240912	21.67	7110	-33.26	20240318	3900	21.67	20240912	8400	-43.51	20231020	3900	21.67	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
110	20241014	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4725	-180	5	-3.67	16203905	3390	58.66	4725	4895	4725	6370	3435	4905	4779.91	0.00	0	627	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	224	-2.61	0.47	12	0.07	-1812.00	9952.00	9280	20231013	-49.08	3900	20240912	21.15	7110	-33.54	20240318	3900	21.15	20240912	8400	-43.75	20231020	3900	21.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
111	20241014	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-105	5	-2.14	10941095	2286	39.56	4725	4895	4725	6370	3435	4905	4786.13	0.00	0	327	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	228	-2.65	0.48	12	0.05	-1812.00	9952.00	9280	20231013	-48.28	3900	20240912	23.08	7110	-32.49	20240318	3900	23.08	20240912	8400	-42.86	20231020	3900	23.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
112	20241014	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4865	-40	5	-0.82	7770430	1627	28.15	4725	4895	4725	6370	3435	4905	4775.93	0.00	0	304	5171	5037	4966	4832	4761	5002	4797	24	1465	500	3330	5	1	4748398	231	-2.68	0.49	12	0.03	-1812.00	9952.00	9280	20231013	-47.58	3900	20240912	24.74	7110	-31.58	20240318	3900	24.74	20240912	8400	-42.08	20231020	3900	24.74	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
113	20241011	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-145	5	-2.87	27591930	5569	217.20	5100	5100	4895	6560	3540	5050	4955.16	0.00	0	322	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	5	1	4748398	233	-2.71	0.49	12	0.12	-1812.00	9952.00	9280	20231013	-47.14	3900	20240912	25.77	7110	-31.01	20240318	3900	25.77	20240912	9280	-47.14	20231013	3900	25.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
114	20241011	150942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-80	5	-1.58	24938025	5030	196.18	5100	5100	4895	6560	3540	5050	4957.86	0.00	0	416	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	5	1	4748398	236	-2.74	0.50	12	0.11	-1812.00	9952.00	9280	20231013	-46.44	3900	20240912	27.44	7110	-30.10	20240318	3900	27.44	20240912	9280	-46.44	20231013	3900	27.44	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20241011	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-40	5	-0.79	24148705	4870	189.94	5100	5100	4895	6560	3540	5050	4958.67	0.00	0	401	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	10	1	4748398	238	-2.76	0.50	12	0.10	-1812.00	9952.00	9280	20231013	-46.01	3900	20240912	28.46	7110	-29.54	20240318	3900	28.46	20240912	9280	-46.01	20231013	3900	28.46	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20241011	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-30	5	-0.59	23886190	4817	187.87	5100	5100	4895	6560	3540	5050	4958.73	0.00	0	410	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	10	1	4748398	238	-2.77	0.50	12	0.10	-1812.00	9952.00	9280	20231013	-45.91	3900	20240912	28.72	7110	-29.40	20240318	3900	28.72	20240912	9280	-45.91	20231013	3900	28.72	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20241011	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-70	5	-1.39	21432285	4325	168.68	5100	5100	4895	6560	3540	5050	4955.44	0.00	0	494	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	5	1	4748398	236	-2.75	0.50	12	0.09	-1812.00	9952.00	9280	20231013	-46.34	3900	20240912	27.69	7110	-29.96	20240318	3900	27.69	20240912	9280	-46.34	20231013	3900	27.69	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20241011	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-30	5	-0.59	18288320	3696	144.15	5100	5100	4895	6560	3540	5050	4948.14	0.00	0	503	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	10	1	4748398	238	-2.77	0.50	12	0.08	-1812.00	9952.00	9280	20231013	-45.91	3900	20240912	28.72	7110	-29.40	20240318	3900	28.72	20240912	9280	-45.91	20231013	3900	28.72	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20241011	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	0	3	0.00	17546020	3547	138.34	5100	5100	4895	6560	3540	5050	4946.72	0.00	0	509	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	10	1	4748398	240	-2.79	0.51	12	0.07	-1812.00	9952.00	9280	20231013	-45.58	3900	20240912	29.49	7110	-28.97	20240318	3900	29.49	20240912	9280	-45.58	20231013	3900	29.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20241011	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	40	2	0.79	171220	34	1.33	5100	5100	5030	6560	3540	5050	5035.88	0.00	0	0	5316	5182	5116	4982	4916	5150	4950	24	1510	500	3430	10	1	4748398	242	-2.81	0.51	12	0.00	-1812.00	9952.00	9280	20231013	-45.15	3900	20240912	30.51	7110	-28.41	20240318	3900	30.51	20240912	9280	-45.15	20231013	3900	30.51	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20241010	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	-140	5	-2.70	13103310	2563	133.21	5140	5250	5050	6740	3640	5190	5112.49	0.00	0	-65	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	240	-2.79	0.51	12	0.05	-1812.00	9952.00	9280	20231013	-45.58	3900	20240912	29.49	7110	-28.97	20240318	3900	29.49	20240912	9280	-45.58	20231013	3900	29.49	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20241010	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-90	5	-1.73	9710280	1893	98.39	5140	5250	5080	6740	3640	5190	5129.57	0.00	0	-42	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	242	-2.81	0.51	12	0.04	-1812.00	9952.00	9280	20231013	-45.04	3900	20240912	30.77	7110	-28.27	20240318	3900	30.77	20240912	9280	-45.04	20231013	3900	30.77	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20241010	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	9389490	1830	95.11	5140	5250	5080	6740	3640	5190	5130.87	0.00	0	-34	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	243	-2.82	0.51	12	0.04	-1812.00	9952.00	9280	20231013	-44.94	3900	20240912	31.03	7110	-28.13	20240318	3900	31.03	20240912	9280	-44.94	20231013	3900	31.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20241010	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	6411260	1247	64.81	5140	5250	5100	6740	3640	5190	5141.35	0.00	0	-43	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	243	-2.82	0.51	12	0.03	-1812.00	9952.00	9280	20231013	-44.94	3900	20240912	31.03	7110	-28.13	20240318	3900	31.03	20240912	9280	-44.94	20231013	3900	31.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20241010	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	5365610	1042	54.16	5140	5250	5100	6740	3640	5190	5149.34	0.00	0	-27	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	243	-2.82	0.51	12	0.02	-1812.00	9952.00	9280	20231013	-44.94	3900	20240912	31.03	7110	-28.13	20240318	3900	31.03	20240912	9280	-44.94	20231013	3900	31.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20241010	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-80	5	-1.54	5350280	1039	54.00	5140	5250	5100	6740	3640	5190	5149.45	0.00	0	-27	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	243	-2.82	0.51	12	0.02	-1812.00	9952.00	9280	20231013	-44.94	3900	20240912	31.03	7110	-28.13	20240318	3900	31.03	20240912	9280	-44.94	20231013	3900	31.03	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20241010	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-20	5	-0.39	1883610	363	18.87	5140	5250	5140	6740	3640	5190	5189.01	0.00	0	-55	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	245	-2.85	0.52	12	0.01	-1812.00	9952.00	9280	20231013	-44.29	3900	20240912	32.56	7110	-27.29	20240318	3900	32.56	20240912	9280	-44.29	20231013	3900	32.56	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20241010	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	40	2	0.77	395460	76	3.95	5140	5250	5140	6740	3640	5190	5203.42	0.00	0	0	5503	5346	5243	5086	4983	5295	5035	24	1550	500	3520	10	1	4748398	248	-2.89	0.53	12	0.00	-1812.00	9952.00	9280	20231013	-43.64	3900	20240912	34.10	7110	-26.44	20240318	3900	34.10	20240912	9280	-43.64	20231013	3900	34.10	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20241008	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	9997770	1924	66.83	5400	5400	5140	6760	3640	5200	5196.35	0.00	0	-329	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	246	-2.86	0.52	12	0.04	-1812.00	9952.00	9280	20231013	-44.07	3900	20240912	33.08	7110	-27.00	20240318	3900	33.08	20240912	9280	-44.07	20231013	3900	33.08	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20241008	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	9857780	1897	65.89	5400	5400	5140	6760	3640	5200	5196.51	0.00	0	-335	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	247	-2.87	0.52	12	0.04	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20241008	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	9588080	1845	64.08	5400	5400	5140	6760	3640	5200	5196.79	0.00	0	-341	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	247	-2.87	0.52	12	0.04	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20241008	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	9054500	1742	60.51	5400	5400	5140	6760	3640	5200	5197.76	0.00	0	-341	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	246	-2.86	0.52	12	0.04	-1812.00	9952.00	9280	20231013	-44.18	3900	20240912	32.82	7110	-27.14	20240318	3900	32.82	20240912	9280	-44.18	20231013	3900	32.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20241008	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-40	5	-0.77	8180080	1573	54.64	5400	5400	5140	6760	3640	5200	5200.31	0.00	0	-340	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	245	-2.85	0.52	12	0.03	-1812.00	9952.00	9280	20231013	-44.40	3900	20240912	32.31	7110	-27.43	20240318	3900	32.31	20240912	9280	-44.40	20231013	3900	32.31	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20241008	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	6272760	1203	41.79	5400	5400	5200	6760	3640	5200	5214.26	0.00	0	-322	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	247	-2.87	0.52	12	0.03	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20241008	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	5965940	1144	39.74	5400	5400	5200	6760	3640	5200	5214.98	0.00	0	-316	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	247	-2.87	0.52	12	0.02	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20241008	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	10	2	0.19	422860	80	2.78	5400	5400	5210	6760	3640	5200	5285.75	0.00	0	-46	5486	5342	5246	5102	5006	5295	5055	24	1560	500	3530	10	1	4748398	247	-2.88	0.52	12	0.00	-1812.00	9952.00	9280	20231013	-43.86	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20241007	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	50	2	0.97	14960760	2879	43.49	5220	5390	5150	6690	3610	5150	5196.51	0.00	0	66	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	247	-2.87	0.52	12	0.06	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20241007	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	110	2	2.14	10238890	1971	29.77	5220	5390	5150	6690	3610	5150	5194.77	0.00	0	66	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	250	-2.90	0.53	12	0.04	-1812.00	9952.00	9280	20231013	-43.32	3900	20240912	34.87	7110	-26.02	20240318	3900	34.87	20240912	9280	-43.32	20231013	3900	34.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20241007	141001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	4683770	897	13.55	5220	5390	5150	6690	3610	5150	5221.59	0.00	0	66	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	247	-2.88	0.52	12	0.02	-1812.00	9952.00	9280	20231013	-43.86	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20241007	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	60	2	1.17	4357600	834	12.60	5220	5390	5200	6690	3610	5150	5224.94	0.00	0	73	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	247	-2.88	0.52	12	0.02	-1812.00	9952.00	9280	20231013	-43.86	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20241007	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	50	2	0.97	4336760	830	12.54	5220	5390	5200	6690	3610	5150	5225.01	0.00	0	77	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	247	-2.87	0.52	12	0.02	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20241007	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	90	2	1.75	2959890	567	8.56	5220	5390	5200	6690	3610	5150	5220.26	0.00	0	86	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	249	-2.89	0.53	12	0.01	-1812.00	9952.00	9280	20231013	-43.53	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20241007	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	90	2	1.75	2834330	543	8.20	5220	5390	5200	6690	3610	5150	5219.76	0.00	0	86	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	249	-2.89	0.53	12	0.01	-1812.00	9952.00	9280	20231013	-43.53	3900	20240912	34.36	7110	-26.30	20240318	3900	34.36	20240912	9280	-43.53	20231013	3900	34.36	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20241007	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	70	2	1.36	652500	125	1.89	5220	5220	5220	6690	3610	5150	5220.00	0.00	0	103	5510	5330	5220	5040	4930	5275	4985	24	1540	500	3500	10	1	4748398	248	-2.88	0.52	12	0.00	-1812.00	9952.00	9280	20231013	-43.75	3900	20240912	33.85	7110	-26.58	20240318	3900	33.85	20240912	9280	-43.75	20231013	3900	33.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20241004	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-110	5	-2.09	34139000	6620	218.63	5400	5400	5110	6830	3690	5260	5156.95	0.00	0	-204	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	245	-2.84	0.52	12	0.14	-1812.00	9952.00	9280	20231013	-44.50	3900	20240912	32.05	7110	-27.57	20240318	3900	32.05	20240912	9280	-44.50	20231013	3900	32.05	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20241004	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-50	5	-0.95	31227290	6056	200.00	5400	5400	5110	6830	3690	5260	5156.42	0.00	0	-205	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	247	-2.88	0.52	12	0.13	-1812.00	9952.00	9280	20231013	-43.86	3900	20240912	33.59	7110	-26.72	20240318	3900	33.59	20240912	9280	-43.86	20231013	3900	33.59	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20241004	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-40	5	-0.76	29150050	5657	186.82	5400	5400	5110	6830	3690	5260	5152.92	0.00	0	-154	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	248	-2.88	0.52	12	0.12	-1812.00	9952.00	9280	20231013	-43.75	3900	20240912	33.85	7110	-26.58	20240318	3900	33.85	20240912	9280	-43.75	20231013	3900	33.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20241004	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-40	5	-0.76	28139250	5463	180.42	5400	5400	5110	6830	3690	5260	5150.88	0.00	0	-154	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	248	-2.88	0.52	12	0.12	-1812.00	9952.00	9280	20231013	-43.75	3900	20240912	33.85	7110	-26.58	20240318	3900	33.85	20240912	9280	-43.75	20231013	3900	33.85	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20241004	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-60	5	-1.14	25565810	4969	164.10	5400	5400	5110	6830	3690	5260	5145.06	0.00	0	-63	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	247	-2.87	0.52	12	0.10	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20241004	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-80	5	-1.52	14349200	2787	92.04	5400	5400	5110	6830	3690	5260	5148.62	0.00	0	-64	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	246	-2.86	0.52	12	0.06	-1812.00	9952.00	9280	20231013	-44.18	3900	20240912	32.82	7110	-27.14	20240318	3900	32.82	20240912	9280	-44.18	20231013	3900	32.82	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20241004	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-60	5	-1.14	14224980	2763	91.25	5400	5400	5110	6830	3690	5260	5148.38	0.00	0	-64	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	247	-2.87	0.52	12	0.06	-1812.00	9952.00	9280	20231013	-43.97	3900	20240912	33.33	7110	-26.86	20240318	3900	33.33	20240912	9280	-43.97	20231013	3900	33.33	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20241004	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-10	5	-0.19	1676020	316	10.44	5400	5400	5240	6830	3690	5260	5303.86	0.00	0	-27	5566	5412	5326	5172	5086	5370	5130	24	1570	500	3570	10	1	4748398	249	-2.90	0.53	12	0.01	-1812.00	9952.00	9280	20231013	-43.43	3900	20240912	34.62	7110	-26.16	20240318	3900	34.62	20240912	9280	-43.43	20231013	3900	34.62	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20241002	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-20	5	-0.38	16050000	3028	40.06	5480	5480	5240	6860	3700	5280	5300.53	0.00	0	-857	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	250	-2.90	0.53	12	0.06	-1812.00	9952.00	9280	20231013	-43.32	3900	20240912	34.87	7110	-26.02	20240318	3900	34.87	20240912	9280	-43.32	20231013	3900	34.87	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
154	20241002	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	60	2	1.14	13517380	2547	33.70	5480	5480	5240	6860	3700	5280	5307.18	0.00	0	-868	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	254	-2.95	0.54	12	0.05	-1812.00	9952.00	9280	20231013	-42.46	3900	20240912	36.92	7110	-24.89	20240318	3900	36.92	20240912	9280	-42.46	20231013	3900	36.92	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
155	20241002	140859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	12928310	2436	32.23	5480	5480	5240	6860	3700	5280	5307.19	0.00	0	-835	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	252	-2.93	0.53	12	0.05	-1812.00	9952.00	9280	20231013	-42.78	3900	20240912	36.15	7110	-25.32	20240318	3900	36.15	20240912	9280	-42.78	20231013	3900	36.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
156	20241002	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	12907100	2432	32.18	5480	5480	5240	6860	3700	5280	5307.20	0.00	0	-832	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	252	-2.93	0.53	12	0.05	-1812.00	9952.00	9280	20231013	-42.78	3900	20240912	36.15	7110	-25.32	20240318	3900	36.15	20240912	9280	-42.78	20231013	3900	36.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
157	20241002	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	10	2	0.19	11579720	2182	28.87	5480	5480	5240	6860	3700	5280	5306.93	0.00	0	-820	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	251	-2.92	0.53	12	0.05	-1812.00	9952.00	9280	20231013	-43.00	3900	20240912	35.64	7110	-25.60	20240318	3900	35.64	20240912	9280	-43.00	20231013	3900	35.64	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
158	20241002	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	9272360	1744	23.07	5480	5480	5240	6860	3700	5280	5316.72	0.00	0	-784	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	252	-2.93	0.53	12	0.04	-1812.00	9952.00	9280	20231013	-42.78	3900	20240912	36.15	7110	-25.32	20240318	3900	36.15	20240912	9280	-42.78	20231013	3900	36.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
159	20241002	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	30	2	0.57	9272360	1744	23.07	5480	5480	5240	6860	3700	5280	5316.72	0.00	0	-784	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	252	-2.93	0.53	12	0.04	-1812.00	9952.00	9280	20231013	-42.78	3900	20240912	36.15	7110	-25.32	20240318	3900	36.15	20240912	9280	-42.78	20231013	3900	36.15	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
160	20241002	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	40	2	0.76	2586340	481	6.36	5480	5480	5300	6860	3700	5280	5377.01	0.00	0	-171	5620	5450	5320	5150	5020	5385	5085	24	1580	500	3590	10	1	4748398	253	-2.94	0.53	12	0.01	-1812.00	9952.00	9280	20231013	-42.67	3900	20240912	36.41	7110	-25.18	20240318	3900	36.41	20240912	9280	-42.67	20231013	3900	36.41	20240912	0.00	N	224060	500	23 억		0	N	N	0	N	00	N