KissMeData/257370/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	161136	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4420	-90	5	-2.00	138616145	31038	112.73	4515	4560	4415	5860	3160	4510	4466.09	0.44	0	-234	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	553	-16.74	1.99	12	0.25	-264.00	2226.00	10840	20241010	-59.23	4415	20241031	0.11	10840	-59.23	20241010	4415	0.11	20241031	10840	-59.23	20241010	4415	0.11	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
3	20241031	151156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4450	-60	5	-1.33	124295860	27808	101.00	4515	4560	4415	5860	3160	4510	4469.79	0.44	0	-246	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	556	-16.86	2.00	12	0.22	-264.00	2226.00	10840	20241010	-58.95	4415	20241031	0.79	10840	-58.95	20241010	4415	0.79	20241031	10840	-58.95	20241010	4415	0.79	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
4	20241031	141152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4470	-40	5	-0.89	92062705	20550	74.64	4515	4560	4440	5860	3160	4510	4479.94	0.44	0	106	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	559	-16.93	2.01	12	0.16	-264.00	2226.00	10840	20241010	-58.76	4440	20241031	0.68	10840	-58.76	20241010	4440	0.68	20241031	10840	-58.76	20241010	4440	0.68	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
5	20241031	131152	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4485	-25	5	-0.55	70970890	15814	57.43	4515	4560	4440	5860	3160	4510	4487.85	0.44	0	370	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	561	-16.99	2.01	12	0.13	-264.00	2226.00	10840	20241010	-58.63	4440	20241031	1.01	10840	-58.63	20241010	4440	1.01	20241031	10840	-58.63	20241010	4440	1.01	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
6	20241031	121150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4445	-65	5	-1.44	67292745	14992	54.45	4515	4560	4440	5860	3160	4510	4488.58	0.44	0	452	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	556	-16.84	2.00	12	0.12	-264.00	2226.00	10840	20241010	-58.99	4440	20241031	0.11	10840	-58.99	20241010	4440	0.11	20241031	10840	-58.99	20241010	4440	0.11	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
7	20241031	111150	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4515	5	2	0.11	44343600	9858	35.80	4515	4560	4465	5860	3160	4510	4498.23	0.44	0	-21	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	565	-17.10	2.03	12	0.08	-264.00	2226.00	10840	20241010	-58.35	4465	20241031	1.12	10840	-58.35	20241010	4465	1.12	20241031	10840	-58.35	20241010	4465	1.12	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
8	20241031	101151	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4520	10	2	0.22	29542540	6576	23.88	4515	4560	4465	5860	3160	4510	4492.48	0.44	0	158	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	565	-17.12	2.03	12	0.05	-264.00	2226.00	10840	20241010	-58.30	4465	20241031	1.23	10840	-58.30	20241010	4465	1.23	20241031	10840	-58.30	20241010	4465	1.23	20241031	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
9	20241031	091149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	0	3	0.00	11100760	2473	8.98	4515	4560	4470	5860	3160	4510	4488.77	0.44	0	47	4713	4611	4548	4446	4383	4662	4497	63	1350	500	3150	5	1	12504861	564	-17.08	2.03	12	0.02	-264.00	2226.00	10840	20241010	-58.39	4465	20241028	1.01	10840	-58.39	20241010	4465	1.01	20241028	10840	-58.39	20241010	4465	1.01	20241028	0.00	N	257370	500	62 억		54800	N	N	0	N	00	N
10	20241030	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4510	-20	5	-0.44	123196245	27020	52.20	4485	4650	4485	5880	3175	4530	4559.95	0.45	0	-1146	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	564	-17.08	2.03	12	0.22	-264.00	2226.00	10840	20241010	-58.39	4465	20241028	1.01	10840	-58.39	20241010	4465	1.01	20241028	10840	-58.39	20241010	4465	1.01	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
11	20241030	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-25	5	-0.55	118732605	26027	50.28	4485	4650	4485	5880	3175	4530	4561.90	0.45	0	-1092	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	563	-17.06	2.02	12	0.21	-264.00	2226.00	10840	20241010	-58.44	4465	20241028	0.90	10840	-58.44	20241010	4465	0.90	20241028	10840	-58.44	20241010	4465	0.90	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
12	20241030	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4505	-25	5	-0.55	113416245	24845	47.99	4485	4650	4485	5880	3175	4530	4564.95	0.45	0	-1292	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	563	-17.06	2.02	12	0.20	-264.00	2226.00	10840	20241010	-58.44	4465	20241028	0.90	10840	-58.44	20241010	4465	0.90	20241028	10840	-58.44	20241010	4465	0.90	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
13	20241030	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4525	-5	5	-0.11	90617885	19786	38.22	4485	4650	4485	5880	3175	4530	4579.90	0.45	0	95	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	566	-17.14	2.03	12	0.16	-264.00	2226.00	10840	20241010	-58.26	4465	20241028	1.34	10840	-58.26	20241010	4465	1.34	20241028	10840	-58.26	20241010	4465	1.34	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
14	20241030	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	10	2	0.22	78432570	17095	33.02	4485	4650	4485	5880	3175	4530	4588.04	0.45	0	206	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	568	-17.20	2.04	12	0.14	-264.00	2226.00	10840	20241010	-58.12	4465	20241028	1.68	10840	-58.12	20241010	4465	1.68	20241028	10840	-58.12	20241010	4465	1.68	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
15	20241030	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4595	65	2	1.43	70114180	15270	29.50	4485	4650	4485	5880	3175	4530	4591.63	0.45	0	291	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	575	-17.41	2.06	12	0.12	-264.00	2226.00	10840	20241010	-57.61	4465	20241028	2.91	10840	-57.61	20241010	4465	2.91	20241028	10840	-57.61	20241010	4465	2.91	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
16	20241030	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	110	2	2.43	37302365	8151	15.75	4485	4645	4485	5880	3175	4530	4576.42	0.45	0	29	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	580	-17.58	2.08	12	0.07	-264.00	2226.00	10840	20241010	-57.20	4465	20241028	3.92	10840	-57.20	20241010	4465	3.92	20241028	10840	-57.20	20241010	4465	3.92	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
17	20241030	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4530	0	3	0.00	3730725	829	1.60	4485	4530	4485	5880	3175	4530	4500.27	0.45	0	-109	4920	4725	4595	4400	4270	4660	4335	63	1350	500	3170	5	1	12504861	566	-17.16	2.04	12	0.01	-264.00	2226.00	10840	20241010	-58.21	4465	20241028	1.46	10840	-58.21	20241010	4465	1.46	20241028	10840	-58.21	20241010	4465	1.46	20241028	0.00	N	257370	500	62 억		55930	N	N	0	N	00	N
18	20241029	161108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-175	5	-3.72	232506850	51213	70.26	4790	4790	4465	6110	3295	4705	4540.07	0.47	0	-3332	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	566	-17.16	2.04	12	0.41	-264.00	2226.00	10840	20241010	-58.21	4465	20241029	1.46	10840	-58.21	20241010	4465	1.46	20241029	10840	-58.21	20241010	4465	1.46	20241029	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
19	20241029	151126	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4495	-210	5	-4.46	216046180	47581	65.27	4790	4790	4465	6110	3295	4705	4540.60	0.47	0	-2791	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	562	-17.03	2.02	12	0.38	-264.00	2226.00	10840	20241010	-58.53	4465	20241029	0.67	10840	-58.53	20241010	4465	0.67	20241029	10840	-58.53	20241010	4465	0.67	20241029	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
20	20241029	140955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	-165	5	-3.51	180273790	39658	54.40	4790	4790	4465	6110	3295	4705	4545.71	0.47	0	-4712	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	568	-17.20	2.04	12	0.32	-264.00	2226.00	10840	20241010	-58.12	4465	20241029	1.68	10840	-58.12	20241010	4465	1.68	20241029	10840	-58.12	20241010	4465	1.68	20241029	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
21	20241029	131117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4465	-240	5	-5.10	157111135	34533	47.37	4790	4790	4465	6110	3295	4705	4549.59	0.47	0	-4044	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	558	-16.91	2.01	12	0.28	-264.00	2226.00	10840	20241010	-58.81	4465	20241029	0.00	10840	-58.81	20241010	4465	0.00	20241029	10840	-58.81	20241010	4465	0.00	20241029	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
22	20241029	121117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4500	-205	5	-4.36	134432110	29472	40.43	4790	4790	4465	6110	3295	4705	4561.35	0.47	0	-3308	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	563	-17.05	2.02	12	0.24	-264.00	2226.00	10840	20241010	-58.49	4465	20241029	0.78	10840	-58.49	20241010	4465	0.78	20241029	10840	-58.49	20241010	4465	0.78	20241029	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
23	20241029	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4490	-215	5	-4.57	104337295	22772	31.24	4790	4790	4475	6110	3295	4705	4581.82	0.47	0	-4173	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	561	-17.01	2.02	12	0.18	-264.00	2226.00	10840	20241010	-58.58	4465	20241028	0.56	10840	-58.58	20241010	4465	0.56	20241028	10840	-58.58	20241010	4465	0.56	20241028	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
24	20241029	101114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-115	5	-2.44	54380375	11751	16.12	4790	4790	4570	6110	3295	4705	4627.72	0.47	0	-2195	5098	4901	4683	4486	4268	5000	4585	63	1405	500	3290	5	1	12504861	574	-17.39	2.06	12	0.09	-264.00	2226.00	10840	20241010	-57.66	4465	20241028	2.80	10840	-57.66	20241010	4465	2.80	20241028	10840	-57.66	20241010	4465	2.80	20241028	0.00	N	257370	500	62 억		59241	N	N	0	N	00	N
25	20241028	161104	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4705	115	2	2.51	339517790	72821	57.55	4585	4880	4465	5960	3215	4590	4662.34	0.44	0	3695	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	588	-17.82	2.11	12	0.58	-264.00	2226.00	10840	20241010	-56.60	4465	20241028	5.38	10840	-56.60	20241010	4465	5.38	20241028	10840	-56.60	20241010	4465	5.38	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
26	20241028	151112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4705	115	2	2.51	335548955	71976	56.89	4585	4880	4465	5960	3215	4590	4661.96	0.44	0	3657	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	588	-17.82	2.11	12	0.58	-264.00	2226.00	10840	20241010	-56.60	4465	20241028	5.38	10840	-56.60	20241010	4465	5.38	20241028	10840	-56.60	20241010	4465	5.38	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
27	20241028	141114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4740	150	2	3.27	328007225	70378	55.62	4585	4880	4465	5960	3215	4590	4660.65	0.44	0	3561	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	593	-17.95	2.13	12	0.56	-264.00	2226.00	10840	20241010	-56.27	4465	20241028	6.16	10840	-56.27	20241010	4465	6.16	20241028	10840	-56.27	20241010	4465	6.16	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
28	20241028	131109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4665	75	2	1.63	281173095	60474	47.80	4585	4880	4465	5960	3215	4590	4649.49	0.44	0	2177	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	583	-17.67	2.10	12	0.48	-264.00	2226.00	10840	20241010	-56.96	4465	20241028	4.48	10840	-56.96	20241010	4465	4.48	20241028	10840	-56.96	20241010	4465	4.48	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
29	20241028	121111	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4650	60	2	1.31	256498475	55171	43.60	4585	4880	4465	5960	3215	4590	4649.15	0.44	0	2894	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	581	-17.61	2.09	12	0.44	-264.00	2226.00	10840	20241010	-57.10	4465	20241028	4.14	10840	-57.10	20241010	4465	4.14	20241028	10840	-57.10	20241010	4465	4.14	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
30	20241028	110932	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	0	3	0.00	229954560	49420	39.06	4585	4880	4465	5960	3215	4590	4653.07	0.44	0	1281	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	574	-17.39	2.06	12	0.40	-264.00	2226.00	10840	20241010	-57.66	4465	20241028	2.80	10840	-57.66	20241010	4465	2.80	20241028	10840	-57.66	20241010	4465	2.80	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
31	20241028	101057	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4785	195	2	4.25	177009430	37990	30.03	4585	4880	4465	5960	3215	4590	4659.37	0.44	0	-1163	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	598	-18.12	2.15	12	0.30	-264.00	2226.00	10840	20241010	-55.86	4465	20241028	7.17	10840	-55.86	20241010	4465	7.17	20241028	10840	-55.86	20241010	4465	7.17	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
32	20241028	091106	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4490	-100	5	-2.18	27996255	6200	4.90	4585	4585	4465	5960	3215	4590	4515.52	0.44	0	645	5330	4960	4730	4360	4130	4845	4245	63	1370	500	3210	5	1	12504861	561	-17.01	2.02	12	0.05	-264.00	2226.00	10840	20241010	-58.58	4465	20241028	0.56	10840	-58.58	20241010	4465	0.56	20241028	10840	-58.58	20241010	4465	0.56	20241028	0.00	N	257370	500	62 억		55628	N	N	0	N	00	N
33	20241025	161108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4590	-370	5	-7.46	589048670	126244	244.05	5100	5100	4500	6440	3475	4960	4666.39	0.50	0	-7550	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	574	-17.39	2.06	12	1.01	-264.00	2226.00	10840	20241010	-57.66	4500	20241025	2.00	10840	-57.66	20241010	4500	2.00	20241025	10840	-57.66	20241010	4500	2.00	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
34	20241025	151112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4530	-430	5	-8.67	552846160	118319	228.73	5100	5100	4500	6440	3475	4960	4672.51	0.50	0	-7332	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	566	-17.16	2.04	12	0.95	-264.00	2226.00	10840	20241010	-58.21	4500	20241025	0.67	10840	-58.21	20241010	4500	0.67	20241025	10840	-58.21	20241010	4500	0.67	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
35	20241025	141109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4540	-420	5	-8.47	490841090	104684	202.37	5100	5100	4500	6440	3475	4960	4688.79	0.50	0	-5032	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	568	-17.20	2.04	12	0.84	-264.00	2226.00	10840	20241010	-58.12	4500	20241025	0.89	10840	-58.12	20241010	4500	0.89	20241025	10840	-58.12	20241010	4500	0.89	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
36	20241025	131110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4635	-325	5	-6.55	330559245	69477	134.31	5100	5100	4625	6440	3475	4960	4757.82	0.50	0	-5098	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	580	-17.56	2.08	12	0.56	-264.00	2226.00	10840	20241010	-57.24	4625	20241025	0.22	10840	-57.24	20241010	4625	0.22	20241025	10840	-57.24	20241010	4625	0.22	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
37	20241025	121113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4700	-260	5	-5.24	265866350	55641	107.56	5100	5100	4700	6440	3475	4960	4778.25	0.50	0	-4733	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	588	-17.80	2.11	12	0.44	-264.00	2226.00	10840	20241010	-56.64	4700	20241025	0.00	10840	-56.64	20241010	4700	0.00	20241025	10840	-56.64	20241010	4700	0.00	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
38	20241025	111107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4765	-195	5	-3.93	207129590	43210	83.53	5100	5100	4730	6440	3475	4960	4793.56	0.50	0	-4501	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	596	-18.05	2.14	12	0.35	-264.00	2226.00	10840	20241010	-56.04	4730	20241025	0.74	10840	-56.04	20241010	4730	0.74	20241025	10840	-56.04	20241010	4730	0.74	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
39	20241025	101107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4760	-200	5	-4.03	148178210	30796	59.53	5100	5100	4735	6440	3475	4960	4811.61	0.50	0	-3758	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	595	-18.03	2.14	12	0.25	-264.00	2226.00	10840	20241010	-56.09	4735	20241025	0.53	10840	-56.09	20241010	4735	0.53	20241025	10840	-56.09	20241010	4735	0.53	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
40	20241025	091112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4970	10	2	0.20	10990495	2202	4.26	5100	5100	4950	6440	3475	4960	4991.14	0.50	0	-687	5286	5122	5036	4872	4786	5080	4830	63	1480	500	3470	5	1	12504861	621	-18.83	2.23	12	0.02	-264.00	2226.00	10840	20241010	-54.15	4950	20241025	0.40	10840	-54.15	20241010	4950	0.40	20241025	10840	-54.15	20241010	4950	0.40	20241025	0.01	N	257370	500	62 억		63146	N	N	0	N	00	N
41	20241024	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4960	-240	5	-4.62	260118545	51432	39.64	5200	5200	4950	6760	3640	5200	5060.16	0.54	0	-3797	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	5	1	12504861	620	-18.79	2.23	12	0.41	-264.00	2226.00	10840	20241010	-54.24	4950	20241024	0.20	10840	-54.24	20241010	4950	0.20	20241024	10840	-54.24	20241010	4950	0.20	20241024	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
42	20241024	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	4965	-235	5	-4.52	239971330	47372	36.51	5200	5200	4950	6760	3640	5200	5065.68	0.54	0	-3140	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	5	1	12504861	621	-18.81	2.23	12	0.38	-264.00	2226.00	10840	20241010	-54.20	4950	20241024	0.30	10840	-54.20	20241010	4950	0.30	20241024	10840	-54.20	20241010	4950	0.30	20241024	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
43	20241024	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-160	5	-3.08	149451070	29239	22.53	5200	5200	5030	6760	3640	5200	5111.36	0.54	0	-3767	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	630	-19.09	2.26	12	0.23	-264.00	2226.00	10840	20241010	-53.51	5010	20241022	0.60	10840	-53.51	20241010	5010	0.60	20241022	10840	-53.51	20241010	5010	0.60	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
44	20241024	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	-160	5	-3.08	129456260	25277	19.48	5200	5200	5040	6760	3640	5200	5121.50	0.54	0	-3195	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	630	-19.09	2.26	12	0.20	-264.00	2226.00	10840	20241010	-53.51	5010	20241022	0.60	10840	-53.51	20241010	5010	0.60	20241022	10840	-53.51	20241010	5010	0.60	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
45	20241024	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	99934030	19463	15.00	5200	5200	5080	6760	3640	5200	5134.56	0.54	0	-2580	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	640	-19.39	2.30	12	0.16	-264.00	2226.00	10840	20241010	-52.77	5010	20241022	2.20	10840	-52.77	20241010	5010	2.20	20241022	10840	-52.77	20241010	5010	2.20	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
46	20241024	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-100	5	-1.92	87538730	17035	13.13	5200	5200	5080	6760	3640	5200	5138.76	0.54	0	-2540	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	638	-19.32	2.29	12	0.14	-264.00	2226.00	10840	20241010	-52.95	5010	20241022	1.80	10840	-52.95	20241010	5010	1.80	20241022	10840	-52.95	20241010	5010	1.80	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
47	20241024	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-100	5	-1.92	76367040	14844	11.44	5200	5200	5090	6760	3640	5200	5144.64	0.54	0	-1910	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	638	-19.32	2.29	12	0.12	-264.00	2226.00	10840	20241010	-52.95	5010	20241022	1.80	10840	-52.95	20241010	5010	1.80	20241022	10840	-52.95	20241010	5010	1.80	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
48	20241024	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-80	5	-1.54	48638390	9440	7.28	5200	5200	5090	6760	3640	5200	5152.37	0.54	0	-692	5880	5540	5280	4940	4680	5710	5110	63	1560	500	3640	10	1	12504861	640	-19.39	2.30	12	0.08	-264.00	2226.00	10840	20241010	-52.77	5010	20241022	2.20	10840	-52.77	20241010	5010	2.20	20241022	10840	-52.77	20241010	5010	2.20	20241022	0.01	N	257370	500	62 억		66943	N	N	0	N	00	N
49	20241023	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	130	2	2.56	690242170	129407	116.11	5040	5620	5020	6590	3550	5070	5334.05	0.54	0	-991	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	650	-19.70	2.34	12	1.03	-264.00	2226.00	10840	20241010	-52.03	5010	20241022	3.79	10840	-52.03	20241010	5010	3.79	20241022	10840	-52.03	20241010	5010	3.79	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
50	20241023	151116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	160	2	3.16	672557250	126014	113.06	5040	5620	5020	6590	3550	5070	5337.16	0.54	0	-1374	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	654	-19.81	2.35	12	1.01	-264.00	2226.00	10840	20241010	-51.75	5010	20241022	4.39	10840	-51.75	20241010	5010	4.39	20241022	10840	-51.75	20241010	5010	4.39	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
51	20241023	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	180	2	3.55	637785610	119346	107.08	5040	5620	5020	6590	3550	5070	5344.00	0.54	0	-1831	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	657	-19.89	2.36	12	0.95	-264.00	2226.00	10840	20241010	-51.57	5010	20241022	4.79	10840	-51.57	20241010	5010	4.79	20241022	10840	-51.57	20241010	5010	4.79	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
52	20241023	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	150	2	2.96	603789070	112869	101.27	5040	5620	5020	6590	3550	5070	5349.47	0.54	0	-2155	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	653	-19.77	2.35	12	0.90	-264.00	2226.00	10840	20241010	-51.85	5010	20241022	4.19	10840	-51.85	20241010	5010	4.19	20241022	10840	-51.85	20241010	5010	4.19	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
53	20241023	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	220	2	4.34	549551930	102490	91.96	5040	5620	5020	6590	3550	5070	5362.01	0.54	0	-2532	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	662	-20.04	2.38	12	0.82	-264.00	2226.00	10840	20241010	-51.20	5010	20241022	5.59	10840	-51.20	20241010	5010	5.59	20241022	10840	-51.20	20241010	5010	5.59	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
54	20241023	111053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	280	2	5.52	519281370	96782	86.84	5040	5620	5020	6590	3550	5070	5365.47	0.54	0	-2933	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	669	-20.27	2.40	12	0.77	-264.00	2226.00	10840	20241010	-50.65	5010	20241022	6.79	10840	-50.65	20241010	5010	6.79	20241022	10840	-50.65	20241010	5010	6.79	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
55	20241023	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	360	2	7.10	420089250	78218	70.18	5040	5620	5020	6590	3550	5070	5370.75	0.54	0	-1919	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	679	-20.57	2.44	12	0.63	-264.00	2226.00	10840	20241010	-49.91	5010	20241022	8.38	10840	-49.91	20241010	5010	8.38	20241022	10840	-49.91	20241010	5010	8.38	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
56	20241023	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	30	2	0.59	14749280	2913	2.61	5040	5170	5040	6590	3550	5070	5063.26	0.54	0	279	5630	5350	5180	4900	4730	5265	4815	63	1520	500	3540	10	1	12504861	638	-19.32	2.29	12	0.02	-264.00	2226.00	10840	20241010	-52.95	5010	20241022	1.80	10840	-52.95	20241010	5010	1.80	20241022	10840	-52.95	20241010	5010	1.80	20241022	0.01	N	257370	500	62 억		67934	N	N	0	N	00	N
57	20241022	161045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	-400	5	-7.31	569709040	110813	167.88	5460	5460	5010	7110	3830	5470	5141.19	0.48	0	7344	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	634	-19.20	2.28	12	0.89	-264.00	2226.00	10840	20241010	-53.23	5010	20241022	1.20	10840	-53.23	20241010	5010	1.20	20241022	10840	-53.23	20241010	5010	1.20	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
58	20241022	151058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5070	-400	5	-7.31	548906290	106714	161.67	5460	5460	5010	7110	3830	5470	5143.71	0.48	0	6915	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	634	-19.20	2.28	12	0.85	-264.00	2226.00	10840	20241010	-53.23	5010	20241022	1.20	10840	-53.23	20241010	5010	1.20	20241022	10840	-53.23	20241010	5010	1.20	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
59	20241022	141058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	-330	5	-6.03	483693300	93923	142.29	5460	5460	5010	7110	3830	5470	5149.89	0.48	0	5893	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	643	-19.47	2.31	12	0.75	-264.00	2226.00	10840	20241010	-52.58	5010	20241022	2.59	10840	-52.58	20241010	5010	2.59	20241022	10840	-52.58	20241010	5010	2.59	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
60	20241022	131059	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-360	5	-6.58	461451180	89583	135.72	5460	5460	5010	7110	3830	5470	5151.10	0.48	0	6164	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	639	-19.36	2.30	12	0.72	-264.00	2226.00	10840	20241010	-52.86	5010	20241022	2.00	10840	-52.86	20241010	5010	2.00	20241022	10840	-52.86	20241010	5010	2.00	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
61	20241022	121055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-290	5	-5.30	406489290	78837	119.44	5460	5460	5010	7110	3830	5470	5156.07	0.48	0	6162	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	648	-19.62	2.33	12	0.63	-264.00	2226.00	10840	20241010	-52.21	5010	20241022	3.39	10840	-52.21	20241010	5010	3.39	20241022	10840	-52.21	20241010	5010	3.39	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
62	20241022	111051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-360	5	-6.58	385887350	74814	113.34	5460	5460	5010	7110	3830	5470	5157.96	0.48	0	6096	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	639	-19.36	2.30	12	0.60	-264.00	2226.00	10840	20241010	-52.86	5010	20241022	2.00	10840	-52.86	20241010	5010	2.00	20241022	10840	-52.86	20241010	5010	2.00	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
63	20241022	101053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5140	-330	5	-6.03	194294050	37107	56.22	5460	5460	5100	7110	3830	5470	5236.05	0.48	0	1611	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	643	-19.47	2.31	12	0.30	-264.00	2226.00	10840	20241010	-52.58	5100	20241022	0.78	10840	-52.58	20241010	5100	0.78	20241022	10840	-52.58	20241010	5100	0.78	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
64	20241022	091052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5340	-130	5	-2.38	29484100	5487	8.31	5460	5460	5330	7110	3830	5470	5373.45	0.48	0	404	5870	5670	5550	5350	5230	5610	5290	63	1640	500	3820	10	1	12504861	668	-20.23	2.40	12	0.04	-264.00	2226.00	10840	20241010	-50.74	5330	20241022	0.19	10840	-50.74	20241010	5330	0.19	20241022	10840	-50.74	20241010	5330	0.19	20241022	0.00	N	257370	500	62 억		60567	N	N	0	N	00	N
65	20241021	161041	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-150	5	-2.67	358720900	64918	45.16	5570	5750	5430	7300	3940	5620	5525.87	0.45	0	4662	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	684	-20.72	2.46	12	0.52	-264.00	2226.00	10840	20241010	-49.54	5430	20241021	0.74	10840	-49.54	20241010	5430	0.74	20241021	10840	-49.54	20241010	5430	0.74	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
66	20241021	151048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5470	-150	5	-2.67	330867400	59833	41.63	5570	5750	5430	7300	3940	5620	5529.85	0.45	0	4927	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	684	-20.72	2.46	12	0.48	-264.00	2226.00	10840	20241010	-49.54	5430	20241021	0.74	10840	-49.54	20241010	5430	0.74	20241021	10840	-49.54	20241010	5430	0.74	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
67	20241021	141052	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5500	-120	5	-2.14	300301790	54266	37.75	5570	5750	5430	7300	3940	5620	5533.88	0.45	0	5017	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	688	-20.83	2.47	12	0.43	-264.00	2226.00	10840	20241010	-49.26	5430	20241021	1.29	10840	-49.26	20241010	5430	1.29	20241021	10840	-49.26	20241010	5430	1.29	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
68	20241021	131048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5540	-80	5	-1.42	279707340	50527	35.15	5570	5750	5430	7300	3940	5620	5535.80	0.45	0	4590	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	693	-20.98	2.49	12	0.40	-264.00	2226.00	10840	20241010	-48.89	5430	20241021	2.03	10840	-48.89	20241010	5430	2.03	20241021	10840	-48.89	20241010	5430	2.03	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
69	20241021	121048	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5510	-110	5	-1.96	243993430	44058	30.65	5570	5750	5430	7300	3940	5620	5538.01	0.45	0	4547	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	689	-20.87	2.48	12	0.35	-264.00	2226.00	10840	20241010	-49.17	5430	20241021	1.47	10840	-49.17	20241010	5430	1.47	20241021	10840	-49.17	20241010	5430	1.47	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
70	20241021	111042	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5480	-140	5	-2.49	201312890	36319	25.27	5570	5750	5430	7300	3940	5620	5542.91	0.45	0	3096	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	685	-20.76	2.46	12	0.29	-264.00	2226.00	10840	20241010	-49.45	5430	20241021	0.92	10840	-49.45	20241010	5430	0.92	20241021	10840	-49.45	20241010	5430	0.92	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
71	20241021	101046	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5550	-70	5	-1.25	103514440	18526	12.89	5570	5750	5430	7300	3940	5620	5587.52	0.45	0	4	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	694	-21.02	2.49	12	0.15	-264.00	2226.00	10840	20241010	-48.80	5430	20241021	2.21	10840	-48.80	20241010	5430	2.21	20241021	10840	-48.80	20241010	5430	2.21	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
72	20241021	091044	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5610	-10	5	-0.18	41807290	7456	5.19	5570	5750	5430	7300	3940	5620	5607.20	0.45	0	-642	6213	5916	5723	5426	5233	5820	5330	63	1680	500	3930	10	1	12504861	702	-21.25	2.52	12	0.06	-264.00	2226.00	10840	20241010	-48.25	5430	20241021	3.31	10840	-48.25	20241010	5430	3.31	20241021	10840	-48.25	20241010	5430	3.31	20241021	0.00	N	257370	500	62 억		55894	N	N	0	N	00	N
73	20241018	161043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5620	-400	5	-6.64	812900780	142619	201.59	6020	6020	5530	7820	4220	6020	5700.22	0.41	0	4170	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	703	-21.29	2.52	12	1.14	-264.00	2226.00	10840	20241010	-48.15	5530	20241018	1.63	10840	-48.15	20241010	5530	1.63	20241018	10840	-48.15	20241010	5530	1.63	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
74	20241018	151109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5730	-290	5	-4.82	793756810	139229	196.80	6020	6020	5530	7820	4220	6020	5701.09	0.41	0	4902	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	717	-21.70	2.57	12	1.11	-264.00	2226.00	10840	20241010	-47.14	5530	20241018	3.62	10840	-47.14	20241010	5530	3.62	20241018	10840	-47.14	20241010	5530	3.62	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
75	20241018	141109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5600	-420	5	-6.98	711228840	124590	176.11	6020	6020	5530	7820	4220	6020	5708.55	0.41	0	5019	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	700	-21.21	2.52	12	1.00	-264.00	2226.00	10840	20241010	-48.34	5530	20241018	1.27	10840	-48.34	20241010	5530	1.27	20241018	10840	-48.34	20241010	5530	1.27	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
76	20241018	131055	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-320	5	-5.32	622378040	108726	153.68	6020	6020	5530	7820	4220	6020	5724.28	0.41	0	4522	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	713	-21.59	2.56	12	0.87	-264.00	2226.00	10840	20241010	-47.42	5530	20241018	3.07	10840	-47.42	20241010	5530	3.07	20241018	10840	-47.42	20241010	5530	3.07	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
77	20241018	121108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5710	-310	5	-5.15	564522150	98554	139.30	6020	6020	5530	7820	4220	6020	5728.05	0.41	0	4628	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	714	-21.63	2.57	12	0.79	-264.00	2226.00	10840	20241010	-47.32	5530	20241018	3.25	10840	-47.32	20241010	5530	3.25	20241018	10840	-47.32	20241010	5530	3.25	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
78	20241018	111103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-320	5	-5.32	511914240	89323	126.26	6020	6020	5530	7820	4220	6020	5731.05	0.41	0	4627	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	713	-21.59	2.56	12	0.71	-264.00	2226.00	10840	20241010	-47.42	5530	20241018	3.07	10840	-47.42	20241010	5530	3.07	20241018	10840	-47.42	20241010	5530	3.07	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
79	20241018	101050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5700	-320	5	-5.32	416568400	72735	102.81	6020	6020	5530	7820	4220	6020	5727.21	0.41	0	4848	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	713	-21.59	2.56	12	0.58	-264.00	2226.00	10840	20241010	-47.42	5530	20241018	3.07	10840	-47.42	20241010	5530	3.07	20241018	10840	-47.42	20241010	5530	3.07	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
80	20241018	091049	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5920	-100	5	-1.66	65424090	11060	15.63	6020	6020	5850	7820	4220	6020	5915.38	0.41	0	-469	6373	6196	6103	5926	5833	6150	5880	63	1800	500	4210	10	1	12504861	740	-22.42	2.66	12	0.09	-264.00	2226.00	10840	20241010	-45.39	5850	20241018	1.20	10840	-45.39	20241010	5850	1.20	20241018	10840	-45.39	20241010	5850	1.20	20241018	0.00	N	257370	500	62 억		51715	N	N	0	N	00	N
81	20241017	161047	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6020	-80	5	-1.31	432604770	70672	44.71	6130	6280	6010	7930	4270	6100	6121.55	0.41	0	930	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	753	-22.80	2.70	12	0.57	-264.00	2226.00	10840	20241010	-44.46	6010	20241017	0.17	10840	-44.46	20241010	6010	0.17	20241017	10840	-44.46	20241010	6010	0.17	20241017	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
82	20241017	151050	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6070	-30	5	-0.49	416443700	67987	43.01	6130	6280	6010	7930	4270	6100	6125.34	0.41	0	1146	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	759	-22.99	2.73	12	0.54	-264.00	2226.00	10840	20241010	-44.00	6010	20241017	1.00	10840	-44.00	20241010	6010	1.00	20241017	10840	-44.00	20241010	6010	1.00	20241017	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
83	20241017	141053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6050	-50	5	-0.82	377352090	61511	38.92	6130	6280	6010	7930	4270	6100	6134.71	0.41	0	892	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	757	-22.92	2.72	12	0.49	-264.00	2226.00	10840	20241010	-44.19	6010	20241017	0.67	10840	-44.19	20241010	6010	0.67	20241017	10840	-44.19	20241010	6010	0.67	20241017	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
84	20241017	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	0	3	0.00	301427080	48964	30.98	6130	6280	6060	7930	4270	6100	6156.10	0.41	0	762	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	763	-23.11	2.74	12	0.39	-264.00	2226.00	10840	20241010	-43.73	6050	20241016	0.83	10840	-43.73	20241010	6050	0.83	20241016	10840	-43.73	20241010	6050	0.83	20241016	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
85	20241017	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	40	2	0.66	247110570	40039	25.33	6130	6280	6070	7930	4270	6100	6171.75	0.41	0	823	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	768	-23.26	2.76	12	0.32	-264.00	2226.00	10840	20241010	-43.36	6050	20241016	1.49	10840	-43.36	20241010	6050	1.49	20241016	10840	-43.36	20241010	6050	1.49	20241016	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
86	20241017	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	90	2	1.48	224657160	36381	23.02	6130	6280	6070	7930	4270	6100	6175.12	0.41	0	823	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	774	-23.45	2.78	12	0.29	-264.00	2226.00	10840	20241010	-42.90	6050	20241016	2.31	10840	-42.90	20241010	6050	2.31	20241016	10840	-42.90	20241010	6050	2.31	20241016	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
87	20241017	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	100	2	1.64	182274820	29519	18.68	6130	6280	6070	7930	4270	6100	6174.83	0.41	0	762	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	775	-23.48	2.79	12	0.24	-264.00	2226.00	10840	20241010	-42.80	6050	20241016	2.48	10840	-42.80	20241010	6050	2.48	20241016	10840	-42.80	20241010	6050	2.48	20241016	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
88	20241017	091042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	50	2	0.82	49176250	8039	5.09	6130	6200	6070	7930	4270	6100	6117.21	0.41	0	1034	6933	6516	6283	5866	5633	6400	5750	63	1830	500	4270	10	1	12504861	769	-23.30	2.76	12	0.06	-264.00	2226.00	10840	20241010	-43.27	6050	20241016	1.65	10840	-43.27	20241010	6050	1.65	20241016	10840	-43.27	20241010	6050	1.65	20241016	0.00	N	257370	500	62 억		50776	N	N	0	N	00	N
89	20241016	161037	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6100	-510	5	-7.72	975596660	155444	136.29	6600	6700	6050	8590	4630	6610	6276.55	0.43	0	-2452	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	763	-23.11	2.74	12	1.24	-264.00	2226.00	10840	20241010	-43.73	6050	20241016	0.83	10840	-43.73	20241010	6050	0.83	20241016	10840	-43.73	20241010	6050	0.83	20241016	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
90	20241016	151043	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6160	-450	5	-6.81	875675200	139069	121.93	6600	6700	6100	8590	4630	6610	6296.70	0.43	0	-1943	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	770	-23.33	2.77	12	1.11	-264.00	2226.00	10840	20241010	-43.17	6100	20241016	0.98	10840	-43.17	20241010	6100	0.98	20241016	10840	-43.17	20241010	6100	0.98	20241016	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
91	20241016	141045	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6140	-470	5	-7.11	831182520	131849	115.60	6600	6700	6100	8590	4630	6610	6304.05	0.43	0	-1942	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	768	-23.26	2.76	12	1.05	-264.00	2226.00	10840	20241010	-43.36	6100	20241016	0.66	10840	-43.36	20241010	6100	0.66	20241016	10840	-43.36	20241010	6100	0.66	20241016	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
92	20241016	131039	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6250	-360	5	-5.45	716393270	113214	99.26	6600	6700	6150	8590	4630	6610	6327.78	0.43	0	-1313	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	782	-23.67	2.81	12	0.91	-264.00	2226.00	10840	20241010	-42.34	6150	20241016	1.63	10840	-42.34	20241010	6150	1.63	20241016	10840	-42.34	20241010	6150	1.63	20241016	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
93	20241016	121040	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6150	-460	5	-6.96	640177300	100868	88.44	6600	6700	6150	8590	4630	6610	6346.68	0.43	0	-1307	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	769	-23.30	2.76	12	0.81	-264.00	2226.00	10840	20241010	-43.27	6150	20241016	0.00	10840	-43.27	20241010	6150	0.00	20241016	10840	-43.27	20241010	6150	0.00	20241016	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
94	20241016	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-320	5	-4.84	423956420	66201	58.04	6600	6700	6280	8590	4630	6610	6404.08	0.43	0	-414	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	787	-23.83	2.83	12	0.53	-264.00	2226.00	10840	20241010	-41.97	6210	20241014	1.29	10840	-41.97	20241010	6210	1.29	20241014	10840	-41.97	20241010	6210	1.29	20241014	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
95	20241016	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	-250	5	-3.78	310821070	48287	42.34	6600	6700	6300	8590	4630	6610	6436.95	0.43	0	-646	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	795	-24.09	2.86	12	0.39	-264.00	2226.00	10840	20241010	-41.33	6210	20241014	2.42	10840	-41.33	20241010	6210	2.42	20241014	10840	-41.33	20241010	6210	2.42	20241014	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
96	20241016	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-10	5	-0.15	47254830	7163	6.28	6600	6700	6460	8590	4630	6610	6597.07	0.43	0	-648	7156	6882	6736	6462	6316	6810	6390	63	1980	500	4620	10	1	12504861	825	-25.00	2.96	12	0.06	-264.00	2226.00	10840	20241010	-39.11	6210	20241014	6.28	10840	-39.11	20241010	6210	6.28	20241014	10840	-39.11	20241010	6210	6.28	20241014	0.00	N	257370	500	62 억		53224	N	N	0	N	00	N
97	20241015	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-350	5	-5.03	758267620	113022	26.96	7010	7010	6590	9040	4880	6960	6709.17	0.45	0	-2844	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	827	-25.04	2.97	12	0.90	-264.00	2226.00	10840	20241010	-39.02	6210	20241014	6.44	10840	-39.02	20241010	6210	6.44	20241014	10840	-39.02	20241010	6210	6.44	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
98	20241015	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-340	5	-4.89	731045870	108906	25.98	7010	7010	6590	9040	4880	6960	6712.59	0.45	0	-2186	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	828	-25.08	2.97	12	0.87	-264.00	2226.00	10840	20241010	-38.93	6210	20241014	6.60	10840	-38.93	20241010	6210	6.60	20241014	10840	-38.93	20241010	6210	6.60	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
99	20241015	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-300	5	-4.31	659157830	98061	23.39	7010	7010	6590	9040	4880	6960	6721.87	0.45	0	-2107	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	833	-25.23	2.99	12	0.78	-264.00	2226.00	10840	20241010	-38.56	6210	20241014	7.25	10840	-38.56	20241010	6210	7.25	20241014	10840	-38.56	20241010	6210	7.25	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
100	20241015	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-320	5	-4.60	621567870	92430	22.05	7010	7010	6590	9040	4880	6960	6724.70	0.45	0	-1286	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	830	-25.15	2.98	12	0.74	-264.00	2226.00	10840	20241010	-38.75	6210	20241014	6.92	10840	-38.75	20241010	6210	6.92	20241014	10840	-38.75	20241010	6210	6.92	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
101	20241015	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-310	5	-4.45	566838870	84186	20.08	7010	7010	6590	9040	4880	6960	6733.12	0.45	0	-1417	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	832	-25.19	2.99	12	0.67	-264.00	2226.00	10840	20241010	-38.65	6210	20241014	7.09	10840	-38.65	20241010	6210	7.09	20241014	10840	-38.65	20241010	6210	7.09	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
102	20241015	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-310	5	-4.45	485283670	71892	17.15	7010	7010	6590	9040	4880	6960	6750.12	0.45	0	-612	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	832	-25.19	2.99	12	0.57	-264.00	2226.00	10840	20241010	-38.65	6210	20241014	7.09	10840	-38.65	20241010	6210	7.09	20241014	10840	-38.65	20241010	6210	7.09	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
103	20241015	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-260	5	-3.74	388090700	57339	13.68	7010	7010	6590	9040	4880	6960	6768.29	0.45	0	588	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	838	-25.38	3.01	12	0.46	-264.00	2226.00	10840	20241010	-38.19	6210	20241014	7.89	10840	-38.19	20241010	6210	7.89	20241014	10840	-38.19	20241010	6210	7.89	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
104	20241015	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-120	5	-1.72	132440970	19225	4.59	7010	7010	6760	9040	4880	6960	6888.93	0.45	0	846	7766	7362	6786	6382	5806	7565	6585	63	2080	500	4870	10	1	12504861	855	-25.91	3.07	12	0.15	-264.00	2226.00	10840	20241010	-36.90	6210	20241014	10.14	10840	-36.90	20241010	6210	10.14	20241014	10840	-36.90	20241010	6210	10.14	20241014	0.00	N	257370	500	62 억		56068	N	N	0	N	00	N
105	20241014	161013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6960	130	2	1.90	2802187380	418123	63.62	6750	7190	6210	8870	4790	6830	6701.56	0.41	0	4899	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	870	-26.36	3.13	12	3.34	-264.00	2226.00	10840	20241010	-35.79	6210	20241014	12.08	10840	-35.79	20241010	6210	12.08	20241014	10840	-35.79	20241010	6210	12.08	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
106	20241014	151026	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	120	2	1.76	2748929110	410481	62.46	6750	7190	6210	8870	4790	6830	6696.84	0.41	0	5826	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	869	-26.33	3.12	12	3.28	-264.00	2226.00	10840	20241010	-35.89	6210	20241014	11.92	10840	-35.89	20241010	6210	11.92	20241014	10840	-35.89	20241010	6210	11.92	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
107	20241014	141025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6950	120	2	1.76	2291595070	345648	52.59	6750	7150	6210	8870	4790	6830	6629.84	0.41	0	223	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	869	-26.33	3.12	12	2.76	-264.00	2226.00	10840	20241010	-35.89	6210	20241014	11.92	10840	-35.89	20241010	6210	11.92	20241014	10840	-35.89	20241010	6210	11.92	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
108	20241014	131023	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6820	-10	5	-0.15	2130392770	322341	49.05	6750	7150	6210	8870	4790	6830	6609.11	0.41	0	2457	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	853	-25.83	3.06	12	2.58	-264.00	2226.00	10840	20241010	-37.08	6210	20241014	9.82	10840	-37.08	20241010	6210	9.82	20241014	10840	-37.08	20241010	6210	9.82	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
109	20241014	121015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6650	-180	5	-2.64	1894650130	287578	43.76	6750	7150	6210	8870	4790	6830	6588.28	0.41	0	3020	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	832	-25.19	2.99	12	2.30	-264.00	2226.00	10840	20241010	-38.65	6210	20241014	7.09	10840	-38.65	20241010	6210	7.09	20241014	10840	-38.65	20241010	6210	7.09	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
110	20241014	111014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6530	-300	5	-4.39	1854867290	281558	42.84	6750	7150	6210	8870	4790	6830	6587.85	0.41	0	3428	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	817	-24.73	2.93	12	2.25	-264.00	2226.00	10840	20241010	-39.76	6210	20241014	5.15	10840	-39.76	20241010	6210	5.15	20241014	10840	-39.76	20241010	6210	5.15	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
111	20241014	101017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6600	-230	5	-3.37	1682130130	255259	38.84	6750	7150	6210	8870	4790	6830	6589.87	0.41	0	1343	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	825	-25.00	2.96	12	2.04	-264.00	2226.00	10840	20241010	-39.11	6210	20241014	6.28	10840	-39.11	20241010	6210	6.28	20241014	10840	-39.11	20241010	6210	6.28	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
112	20241014	091020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6330	-500	5	-7.32	416442590	64997	9.89	6750	6750	6230	8870	4790	6830	6406.92	0.41	0	6574	8756	7792	7196	6232	5636	7495	5935	63	2040	500	4780	10	1	12504861	792	-23.98	2.84	12	0.52	-264.00	2226.00	10840	20241010	-41.61	6230	20241014	1.61	10840	-41.61	20241010	6230	1.61	20241014	10840	-41.61	20241010	6230	1.61	20241014	0.00	N	257370	500	62 억		51169	N	N	0	N	00	N
113	20241011	161000	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6830	-1350	5	-16.50	4608554470	645205	64.03	8160	8160	6600	10630	5730	8180	7142.83	0.43	0	-2656	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	854	-25.87	3.07	12	5.16	-264.00	2226.00	10840	20241010	-36.99	6600	20241011	3.48	10840	-36.99	20241010	6600	3.48	20241011	10840	-36.99	20241010	6600	3.48	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
114	20241011	151014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6870	-1310	5	-16.01	4487674980	627695	62.29	8160	8160	6600	10630	5730	8180	7149.43	0.43	0	-1705	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	859	-26.02	3.09	12	5.02	-264.00	2226.00	10840	20241010	-36.62	6600	20241011	4.09	10840	-36.62	20241010	6600	4.09	20241011	10840	-36.62	20241010	6600	4.09	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
115	20241011	141017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6700	-1480	5	-18.09	4135430860	575565	57.12	8160	8160	6600	10630	5730	8180	7184.97	0.43	0	-2813	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	838	-25.38	3.01	12	4.60	-264.00	2226.00	10840	20241010	-38.19	6600	20241011	1.52	10840	-38.19	20241010	6600	1.52	20241011	10840	-38.19	20241010	6600	1.52	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
116	20241011	131017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6930	-1250	5	-15.28	3462769890	476058	47.24	8160	8160	6890	10630	5730	8180	7273.82	0.43	0	-3633	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	867	-26.25	3.11	12	3.81	-264.00	2226.00	10840	20241010	-36.07	6890	20241011	0.58	10840	-36.07	20241010	6890	0.58	20241011	10840	-36.07	20241010	6890	0.58	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
117	20241011	121009	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7050	-1130	5	-13.81	3195805320	437863	43.45	8160	8160	6890	10630	5730	8180	7298.62	0.43	0	-2915	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	882	-26.70	3.17	12	3.50	-264.00	2226.00	10840	20241010	-34.96	6890	20241011	2.32	10840	-34.96	20241010	6890	2.32	20241011	10840	-34.96	20241010	6890	2.32	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
118	20241011	111010	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7130	-1050	5	-12.84	2532364080	343704	34.11	8160	8160	7050	10630	5730	8180	7367.83	0.43	0	-2297	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	892	-27.01	3.20	12	2.75	-264.00	2226.00	10840	20241010	-34.23	7050	20241011	1.13	10840	-34.23	20241010	7050	1.13	20241011	10840	-34.23	20241010	7050	1.13	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
119	20241011	101019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7260	-920	5	-11.25	1808518690	243736	24.19	8160	8160	7190	10630	5730	8180	7419.95	0.43	0	-1529	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	908	-27.50	3.26	12	1.95	-264.00	2226.00	10840	20241010	-33.03	7190	20241011	0.97	10840	-33.03	20241010	7190	0.97	20241011	10840	-33.03	20241010	7190	0.97	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
120	20241011	091016	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	7350	-830	5	-10.15	734133950	97991	9.72	8160	8160	7220	10630	5730	8180	7491.77	0.43	0	1174	11826	10002	9016	7192	6206	9510	6700	63	2450	500	5720	10	1	12504861	919	-27.84	3.30	12	0.78	-264.00	2226.00	10840	20241010	-32.20	7220	20241011	1.80	10840	-32.20	20241010	7220	1.80	20241011	10840	-32.20	20241010	7220	1.80	20241011	0.00	N	257370	500	62 억		53825	N	N	0	N	00	N
121	20241010	161037	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8180	-1790	5	-17.95	9209090250	999770	0.00	9970	10840	8030	12960	6980	9970	9213.11	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1023	-30.98	3.67	12	8.00	-264.00	2226.00	10840	20241010	-24.54	8030	20241010	1.87	10840	-24.54	20241010	8030	1.87	20241010	10840	-24.54	20241010	8030	1.87	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
122	20241010	151054	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8390	-1580	5	-15.85	8946236380	967594	0.00	9970	10840	8030	12960	6980	9970	9245.86	0.43	0	283	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1049	-31.78	3.77	12	7.74	-264.00	2226.00	10840	20241010	-22.60	8030	20241010	4.48	10840	-22.60	20241010	8030	4.48	20241010	10840	-22.60	20241010	8030	4.48	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
123	20241010	141047	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	8600	-1370	5	-13.74	7837694700	833914	0.00	9970	10840	8360	12960	6980	9970	9398.68	0.43	0	365	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1075	-32.58	3.86	12	6.67	-264.00	2226.00	10840	20241010	-20.66	8360	20241010	2.87	10840	-20.66	20241010	8360	2.87	20241010	10840	-20.66	20241010	8360	2.87	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
124	20241010	131044	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9050	-920	5	-9.23	6949799560	731929	0.00	9970	10840	8920	12960	6980	9970	9495.18	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1132	-34.28	4.07	12	5.85	-264.00	2226.00	10840	20241010	-16.51	8920	20241010	1.46	10840	-16.51	20241010	8920	1.46	20241010	10840	-16.51	20241010	8920	1.46	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
125	20241010	121045	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9210	-760	5	-7.62	6312277220	661457	0.00	9970	10840	9030	12960	6980	9970	9542.99	0.43	0	85	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1152	-34.89	4.14	12	5.29	-264.00	2226.00	10840	20241010	-15.04	9030	20241010	1.99	10840	-15.04	20241010	9030	1.99	20241010	10840	-15.04	20241010	9030	1.99	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
126	20241010	111043	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9220	-750	5	-7.52	5952333720	622438	0.00	9970	10840	9030	12960	6980	9970	9562.93	0.43	0	21	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1153	-34.92	4.14	12	4.98	-264.00	2226.00	10840	20241010	-14.94	9030	20241010	2.10	10840	-14.94	20241010	9030	2.10	20241010	10840	-14.94	20241010	9030	2.10	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
127	20241010	101042	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9580	-390	5	-3.91	5292523770	551936	0.00	9970	10840	9030	12960	6980	9970	9589.02	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1198	-36.29	4.30	12	4.41	-264.00	2226.00	10840	20241010	-11.62	9030	20241010	6.09	10840	-11.62	20241010	9030	6.09	20241010	10840	-11.62	20241010	9030	6.09	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
128	20241010	091046	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	9240	-730	5	-7.32	2431583990	251045	0.00	9970	10840	9040	12960	6980	9970	9685.85	0.43	0	1688	9210	9210	9210	9210	9210	9210	9210	63	2990	500	2760	10	1	12504861	1155	-35.00	4.15	12	2.01	-264.00	2226.00	10840	20241010	-14.76	9040	20241010	2.21	10840	-14.76	20241010	9040	2.21	20241010	10840	-14.76	20241010	9040	2.21	20241010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
129	20241008	161035	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
130	20241008	151044	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
131	20241008	141039	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
132	20241008	131038	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
133	20241008	121039	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
134	20241008	111038	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
135	20241008	101039	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
136	20241008	091040	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230925	0.00	9210	20230925	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
137	20241007	161053	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
138	20241007	151006	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
139	20241007	141031	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
140	20241007	131001	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
141	20241007	121033	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
142	20241007	110949	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
143	20241007	100943	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
144	20241007	091021	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230922	0.00	9210	20230922	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231010	9210	0.00	20231010	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
145	20241004	160917	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
146	20241004	150931	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
147	20241004	140915	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
148	20241004	130928	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
149	20241004	120927	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
150	20241004	110919	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
151	20241004	100922	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
152	20241004	090925	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230921	0.00	9210	20230921	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
153	20241002	160916	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
154	20241002	150926	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
155	20241002	140928	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
156	20241002	130918	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
157	20241002	120918	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
158	20241002	110908	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
159	20241002	100903	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N
160	20241002	090905	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	0.43	0	0	9210	9210	9210	9210	9210	9210	9210	63	2760	500	0	10	1	12504861	1152	-34.89	4.14	12	0.00	-264.00	2226.00	9210	20230920	0.00	9210	20230920	0.00	9210	0.00	20240102	9210	0.00	20240102	9210	0.00	20231004	9210	0.00	20231004	0.01	N	257370	500	62 억		53825	N	N	0	N	00	N