KissMeData/317830/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	161241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	116590530	22333	122.48	5150	5320	5140	6790	3670	5230	5220.55	1.21	0	4710	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	563	-68.82	0.96	12	0.21	-76.00	5447.00	11880	20240116	-55.98	5060	20241025	3.36	11880	-55.98	20240116	5060	3.36	20241025	11880	-55.98	20240116	5060	3.36	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
3	20241031	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	40	2	0.76	109909020	21059	115.49	5150	5320	5140	6790	3670	5230	5219.10	1.21	0	4272	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	568	-69.34	0.97	12	0.20	-76.00	5447.00	11880	20240116	-55.64	5060	20241025	4.15	11880	-55.64	20240116	5060	4.15	20241025	11880	-55.64	20240116	5060	4.15	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
4	20241031	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	60	2	1.15	102563000	19668	107.86	5150	5320	5140	6790	3670	5230	5214.71	1.21	0	4689	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	570	-69.61	0.97	12	0.18	-76.00	5447.00	11880	20240116	-55.47	5060	20241025	4.55	11880	-55.47	20240116	5060	4.55	20241025	11880	-55.47	20240116	5060	4.55	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
5	20241031	131300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	40	2	0.76	89624220	17221	94.44	5150	5320	5140	6790	3670	5230	5204.34	1.21	0	2893	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	568	-69.34	0.97	12	0.16	-76.00	5447.00	11880	20240116	-55.64	5060	20241025	4.15	11880	-55.64	20240116	5060	4.15	20241025	11880	-55.64	20240116	5060	4.15	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
6	20241031	121258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	0	3	0.00	58462030	11314	62.05	5150	5230	5140	6790	3670	5230	5167.18	1.21	0	496	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	563	-68.82	0.96	12	0.11	-76.00	5447.00	11880	20240116	-55.98	5060	20241025	3.36	11880	-55.98	20240116	5060	3.36	20241025	11880	-55.98	20240116	5060	3.36	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
7	20241031	111257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-50	5	-0.96	48625660	9427	51.70	5150	5180	5140	6790	3670	5230	5158.07	1.21	0	-709	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	558	-68.16	0.95	12	0.09	-76.00	5447.00	11880	20240116	-56.40	5060	20241025	2.37	11880	-56.40	20240116	5060	2.37	20241025	11880	-56.40	20240116	5060	2.37	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
8	20241031	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-80	5	-1.53	36891950	7160	39.27	5150	5180	5140	6790	3670	5230	5152.42	1.21	0	-2241	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	555	-67.76	0.95	12	0.07	-76.00	5447.00	11880	20240116	-56.65	5060	20241025	1.78	11880	-56.65	20240116	5060	1.78	20241025	11880	-56.65	20240116	5060	1.78	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
9	20241031	091257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-80	5	-1.53	10837450	2102	11.53	5150	5180	5150	6790	3670	5230	5155.50	1.21	0	-734	5310	5270	5240	5200	5170	5255	5185	11	1560	100	3550	10	1	10773818	555	-67.76	0.95	12	0.02	-76.00	5447.00	11880	20240116	-56.65	5060	20241025	1.78	11880	-56.65	20240116	5060	1.78	20241025	11880	-56.65	20240116	5060	1.78	20241025	2.72	N	317830	100	10 억		130355	N	N	0	N	00	N
10	20241030	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	95454010	18234	87.80	5240	5280	5210	6820	3680	5250	5234.96	1.26	0	-5262	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	563	-68.82	0.96	12	0.17	-76.00	5447.00	11880	20240116	-55.98	5060	20241025	3.36	11880	-55.98	20240116	5060	3.36	20241025	11880	-55.98	20240116	5060	3.36	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
11	20241030	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	86866340	16592	79.89	5240	5280	5210	6820	3680	5250	5235.44	1.26	0	-4777	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	563	-68.82	0.96	12	0.15	-76.00	5447.00	11880	20240116	-55.98	5060	20241025	3.36	11880	-55.98	20240116	5060	3.36	20241025	11880	-55.98	20240116	5060	3.36	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
12	20241030	141258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-20	5	-0.38	70541220	13471	64.86	5240	5280	5210	6820	3680	5250	5236.52	1.26	0	-3734	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	563	-68.82	0.96	12	0.13	-76.00	5447.00	11880	20240116	-55.98	5060	20241025	3.36	11880	-55.98	20240116	5060	3.36	20241025	11880	-55.98	20240116	5060	3.36	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
13	20241030	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	52094610	9945	47.89	5240	5280	5210	6820	3680	5250	5238.27	1.26	0	-3472	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	565	-68.95	0.96	12	0.09	-76.00	5447.00	11880	20240116	-55.89	5060	20241025	3.56	11880	-55.89	20240116	5060	3.56	20241025	11880	-55.89	20240116	5060	3.56	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
14	20241030	121323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-10	5	-0.19	44361350	8469	40.78	5240	5280	5210	6820	3680	5250	5238.09	1.26	0	-2572	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	565	-68.95	0.96	12	0.08	-76.00	5447.00	11880	20240116	-55.89	5060	20241025	3.56	11880	-55.89	20240116	5060	3.56	20241025	11880	-55.89	20240116	5060	3.56	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
15	20241030	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	10	2	0.19	28479110	5434	26.17	5240	5280	5210	6820	3680	5250	5240.91	1.26	0	-712	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	567	-69.21	0.97	12	0.05	-76.00	5447.00	11880	20240116	-55.72	5060	20241025	3.95	11880	-55.72	20240116	5060	3.95	20241025	11880	-55.72	20240116	5060	3.95	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
16	20241030	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	10	2	0.19	17100890	3260	15.70	5240	5280	5210	6820	3680	5250	5245.67	1.26	0	-474	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	567	-69.21	0.97	12	0.03	-76.00	5447.00	11880	20240116	-55.72	5060	20241025	3.95	11880	-55.72	20240116	5060	3.95	20241025	11880	-55.72	20240116	5060	3.95	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
17	20241030	091300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-30	5	-0.57	193580	37	0.18	5240	5240	5220	6820	3680	5250	5231.89	1.26	0	-6	5363	5306	5213	5156	5063	5260	5110	11	1570	100	3570	10	1	10773818	562	-68.68	0.96	12	0.00	-76.00	5447.00	11880	20240116	-56.06	5060	20241025	3.16	11880	-56.06	20240116	5060	3.16	20241025	11880	-56.06	20240116	5060	3.16	20241025	2.72	N	317830	100	10 억		135601	N	N	0	N	00	N
18	20241029	161211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	107636180	20749	47.79	5270	5270	5120	6850	3690	5270	5187.54	1.31	0	-5705	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	566	-69.08	0.96	12	0.19	-76.00	5447.00	11880	20240116	-55.81	5060	20241025	3.75	11880	-55.81	20240116	5060	3.75	20241025	11880	-55.81	20240116	5060	3.75	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
19	20241029	151231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-20	5	-0.38	102925180	19845	45.71	5270	5270	5120	6850	3690	5270	5186.45	1.31	0	-5676	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	566	-69.08	0.96	12	0.18	-76.00	5447.00	11880	20240116	-55.81	5060	20241025	3.75	11880	-55.81	20240116	5060	3.75	20241025	11880	-55.81	20240116	5060	3.75	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
20	20241029	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-100	5	-1.90	91432150	17630	40.61	5270	5270	5120	6850	3690	5270	5186.17	1.31	0	-7086	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	557	-68.03	0.95	12	0.16	-76.00	5447.00	11880	20240116	-56.48	5060	20241025	2.17	11880	-56.48	20240116	5060	2.17	20241025	11880	-56.48	20240116	5060	2.17	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
21	20241029	131220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	86587090	16693	38.45	5270	5270	5120	6850	3690	5270	5187.03	1.31	0	-6265	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	558	-68.16	0.95	12	0.15	-76.00	5447.00	11880	20240116	-56.40	5060	20241025	2.37	11880	-56.40	20240116	5060	2.37	20241025	11880	-56.40	20240116	5060	2.37	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
22	20241029	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-100	5	-1.90	74210370	14303	32.94	5270	5270	5120	6850	3690	5270	5188.45	1.31	0	-6377	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	557	-68.03	0.95	12	0.13	-76.00	5447.00	11880	20240116	-56.48	5060	20241025	2.17	11880	-56.48	20240116	5060	2.17	20241025	11880	-56.48	20240116	5060	2.17	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
23	20241029	111243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-80	5	-1.52	49608280	9555	22.01	5270	5270	5120	6850	3690	5270	5191.87	1.31	0	-4397	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	559	-68.29	0.95	12	0.09	-76.00	5447.00	11880	20240116	-56.31	5060	20241025	2.57	11880	-56.31	20240116	5060	2.57	20241025	11880	-56.31	20240116	5060	2.57	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
24	20241029	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-90	5	-1.71	37500730	7225	16.64	5270	5270	5120	6850	3690	5270	5190.41	1.31	0	-2964	5356	5312	5246	5202	5136	5335	5225	11	1580	100	3580	10	1	10773818	558	-68.16	0.95	12	0.07	-76.00	5447.00	11880	20240116	-56.40	5060	20241025	2.37	11880	-56.40	20240116	5060	2.37	20241025	11880	-56.40	20240116	5060	2.37	20241025	2.77	N	317830	100	10 억		141306	N	N	0	N	00	N
25	20241028	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	90	2	1.74	226142270	43221	136.85	5180	5290	5180	6730	3630	5180	5232.23	1.10	0	22670	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	568	-69.34	0.97	12	0.40	-76.00	5447.00	11880	20240116	-55.64	5060	20241025	4.15	11880	-55.64	20240116	5060	4.15	20241025	11880	-55.64	20240116	5060	4.15	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
26	20241028	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	60	2	1.16	219638550	41984	132.94	5180	5290	5180	6730	3630	5180	5231.48	1.10	0	22502	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	565	-68.95	0.96	12	0.39	-76.00	5447.00	11880	20240116	-55.89	5060	20241025	3.56	11880	-55.89	20240116	5060	3.56	20241025	11880	-55.89	20240116	5060	3.56	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
27	20241028	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	70	2	1.35	205946270	39376	124.68	5180	5290	5180	6730	3630	5180	5230.25	1.10	0	20328	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	566	-69.08	0.96	12	0.37	-76.00	5447.00	11880	20240116	-55.81	5060	20241025	3.75	11880	-55.81	20240116	5060	3.75	20241025	11880	-55.81	20240116	5060	3.75	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
28	20241028	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	100	2	1.93	191320180	36597	115.88	5180	5290	5180	6730	3630	5180	5227.76	1.10	0	17648	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	569	-69.47	0.97	12	0.34	-76.00	5447.00	11880	20240116	-55.56	5060	20241025	4.35	11880	-55.56	20240116	5060	4.35	20241025	11880	-55.56	20240116	5060	4.35	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
29	20241028	121213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	70	2	1.35	172234110	32970	104.39	5180	5290	5180	6730	3630	5180	5223.96	1.10	0	14151	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	566	-69.08	0.96	12	0.31	-76.00	5447.00	11880	20240116	-55.81	5060	20241025	3.75	11880	-55.81	20240116	5060	3.75	20241025	11880	-55.81	20240116	5060	3.75	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
30	20241028	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	60	2	1.16	156474350	29959	94.86	5180	5290	5180	6730	3630	5180	5222.95	1.10	0	12611	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	565	-68.95	0.96	12	0.28	-76.00	5447.00	11880	20240116	-55.89	5060	20241025	3.56	11880	-55.89	20240116	5060	3.56	20241025	11880	-55.89	20240116	5060	3.56	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
31	20241028	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	30	2	0.58	88331110	16978	53.76	5180	5270	5180	6730	3630	5180	5202.68	1.10	0	5702	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	561	-68.55	0.96	12	0.16	-76.00	5447.00	11880	20240116	-56.14	5060	20241025	2.96	11880	-56.14	20240116	5060	2.96	20241025	11880	-56.14	20240116	5060	2.96	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
32	20241028	091208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	30	2	0.58	2879600	552	1.75	5180	5240	5180	6730	3630	5180	5216.67	1.10	0	178	5380	5280	5170	5070	4960	5225	5015	11	1550	100	3520	10	1	10773818	561	-68.55	0.96	12	0.01	-76.00	5447.00	11880	20240116	-56.14	5060	20241025	2.96	11880	-56.14	20240116	5060	2.96	20241025	11880	-56.14	20240116	5060	2.96	20241025	2.74	N	317830	100	10 억		118637	N	N	0	N	00	N
33	20241025	161209	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5180	-60	5	-1.15	162402690	31559	126.22	5190	5270	5060	6810	3670	5240	5146.00	1.19	0	-9615	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	558	-68.16	0.95	12	0.29	-76.00	5447.00	11880	20240116	-56.40	5060	20241025	2.37	11880	-56.40	20240116	5060	2.37	20241025	11880	-56.40	20240116	5060	2.37	20241025	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
34	20241025	151215	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	5110	-130	5	-2.48	160533320	31197	124.77	5190	5270	5060	6810	3670	5240	5145.79	1.19	0	-9462	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	551	-67.24	0.94	12	0.29	-76.00	5447.00	11880	20240116	-56.99	5060	20241025	0.99	11880	-56.99	20240116	5060	0.99	20241025	11880	-56.99	20240116	5060	0.99	20241025	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
35	20241025	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-120	5	-2.29	130091130	25230	100.91	5190	5270	5120	6810	3670	5240	5156.21	1.19	0	-8187	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	552	-67.37	0.94	12	0.23	-76.00	5447.00	11880	20240116	-56.90	5110	20240806	0.20	11880	-56.90	20240116	5110	0.20	20240806	11880	-56.90	20240116	5110	0.20	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
36	20241025	131212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-100	5	-1.91	96272650	18645	74.57	5190	5270	5120	6810	3670	5240	5163.46	1.19	0	-5294	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	554	-67.63	0.94	12	0.17	-76.00	5447.00	11880	20240116	-56.73	5110	20240806	0.59	11880	-56.73	20240116	5110	0.59	20240806	11880	-56.73	20240116	5110	0.59	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
37	20241025	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-80	5	-1.53	89798080	17387	69.54	5190	5270	5120	6810	3670	5240	5164.67	1.19	0	-5680	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	556	-67.89	0.95	12	0.16	-76.00	5447.00	11880	20240116	-56.57	5110	20240806	0.98	11880	-56.57	20240116	5110	0.98	20240806	11880	-56.57	20240116	5110	0.98	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
38	20241025	111210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-90	5	-1.72	82349760	15938	63.74	5190	5270	5120	6810	3670	5240	5166.88	1.19	0	-5923	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	555	-67.76	0.95	12	0.15	-76.00	5447.00	11880	20240116	-56.65	5110	20240806	0.78	11880	-56.65	20240116	5110	0.78	20240806	11880	-56.65	20240116	5110	0.78	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
39	20241025	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-50	5	-0.95	37994550	7333	29.33	5190	5270	5150	6810	3670	5240	5181.31	1.19	0	-2695	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	559	-68.29	0.95	12	0.07	-76.00	5447.00	11880	20240116	-56.31	5110	20240806	1.57	11880	-56.31	20240116	5110	1.57	20240806	11880	-56.31	20240116	5110	1.57	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
40	20241025	091214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	30	2	0.57	1731460	331	1.32	5190	5270	5190	6810	3670	5240	5231.00	1.19	0	-164	5533	5386	5273	5126	5013	5460	5200	11	1570	100	3560	10	1	10773818	568	-69.34	0.97	12	0.00	-76.00	5447.00	11880	20240116	-55.64	5110	20240806	3.13	11880	-55.64	20240116	5110	3.13	20240806	11880	-55.64	20240116	5110	3.13	20240806	2.73	N	317830	100	10 억		128252	N	N	0	N	00	N
41	20241024	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-50	5	-0.95	130729170	24968	68.58	5220	5420	5160	6870	3710	5290	5235.87	1.28	0	-9477	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	565	-68.95	0.96	12	0.23	-76.00	5447.00	11880	20240116	-55.89	5110	20240806	2.54	11880	-55.89	20240116	5110	2.54	20240806	11880	-55.89	20240116	5110	2.54	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
42	20241024	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-120	5	-2.27	110942760	21174	58.16	5220	5420	5160	6870	3710	5290	5239.57	1.28	0	-9037	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	557	-68.03	0.95	12	0.20	-76.00	5447.00	11880	20240116	-56.48	5110	20240806	1.17	11880	-56.48	20240116	5110	1.17	20240806	11880	-56.48	20240116	5110	1.17	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
43	20241024	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-10	5	-0.19	57367400	10905	29.95	5220	5420	5220	6870	3710	5290	5260.65	1.28	0	-4370	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	569	-69.47	0.97	12	0.10	-76.00	5447.00	11880	20240116	-55.56	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	11880	-55.56	20240116	5110	3.33	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
44	20241024	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-10	5	-0.19	45460510	8642	23.74	5220	5420	5220	6870	3710	5290	5260.42	1.28	0	-4605	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	569	-69.47	0.97	12	0.08	-76.00	5447.00	11880	20240116	-55.56	5110	20240806	3.33	11880	-55.56	20240116	5110	3.33	20240806	11880	-55.56	20240116	5110	3.33	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
45	20241024	121152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	0	3	0.00	36221090	6898	18.95	5220	5420	5220	6870	3710	5290	5250.96	1.28	0	-2967	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	570	-69.61	0.97	12	0.06	-76.00	5447.00	11880	20240116	-55.47	5110	20240806	3.52	11880	-55.47	20240116	5110	3.52	20240806	11880	-55.47	20240116	5110	3.52	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
46	20241024	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-20	5	-0.38	34021790	6483	17.81	5220	5420	5220	6870	3710	5290	5247.85	1.28	0	-2664	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	568	-69.34	0.97	12	0.06	-76.00	5447.00	11880	20240116	-55.64	5110	20240806	3.13	11880	-55.64	20240116	5110	3.13	20240806	11880	-55.64	20240116	5110	3.13	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
47	20241024	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-30	5	-0.57	26157740	4997	13.73	5220	5290	5220	6870	3710	5290	5234.69	1.28	0	-1960	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	567	-69.21	0.97	12	0.05	-76.00	5447.00	11880	20240116	-55.72	5110	20240806	2.94	11880	-55.72	20240116	5110	2.94	20240806	11880	-55.72	20240116	5110	2.94	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
48	20241024	091225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-70	5	-1.32	3608120	691	1.90	5220	5290	5220	6870	3710	5290	5221.59	1.28	0	-125	5483	5386	5283	5186	5083	5435	5235	11	1580	100	3590	10	1	10773818	562	-68.68	0.96	12	0.01	-76.00	5447.00	11880	20240116	-56.06	5110	20240806	2.15	11880	-56.06	20240116	5110	2.15	20240806	11880	-56.06	20240116	5110	2.15	20240806	2.65	N	317830	100	10 억		137730	N	N	0	N	00	N
49	20241023	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	50	2	0.95	188193990	35658	68.60	5260	5380	5180	6810	3670	5240	5277.75	1.20	0	7966	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	570	-69.61	0.97	12	0.33	-76.00	5447.00	11880	20240116	-55.47	5110	20240806	3.52	11880	-55.47	20240116	5110	3.52	20240806	11880	-55.47	20240116	5110	3.52	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
50	20241023	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	90	2	1.72	183461150	34764	66.88	5260	5380	5180	6810	3670	5240	5277.33	1.20	0	7770	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	574	-70.13	0.98	12	0.32	-76.00	5447.00	11880	20240116	-55.13	5110	20240806	4.31	11880	-55.13	20240116	5110	4.31	20240806	11880	-55.13	20240116	5110	4.31	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
51	20241023	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	90	2	1.72	154298110	29307	56.38	5260	5380	5180	6810	3670	5240	5264.89	1.20	0	5165	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	574	-70.13	0.98	12	0.27	-76.00	5447.00	11880	20240116	-55.13	5110	20240806	4.31	11880	-55.13	20240116	5110	4.31	20240806	11880	-55.13	20240116	5110	4.31	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
52	20241023	131206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	30	2	0.57	140983000	26801	51.56	5260	5380	5180	6810	3670	5240	5260.36	1.20	0	2987	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	568	-69.34	0.97	12	0.25	-76.00	5447.00	11880	20240116	-55.64	5110	20240806	3.13	11880	-55.64	20240116	5110	3.13	20240806	11880	-55.64	20240116	5110	3.13	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
53	20241023	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	60	2	1.15	134416740	25561	49.18	5260	5380	5180	6810	3670	5240	5258.67	1.20	0	2952	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	571	-69.74	0.97	12	0.24	-76.00	5447.00	11880	20240116	-55.39	5110	20240806	3.72	11880	-55.39	20240116	5110	3.72	20240806	11880	-55.39	20240116	5110	3.72	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
54	20241023	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-20	5	-0.38	77520810	14826	28.52	5260	5380	5180	6810	3670	5240	5228.71	1.20	0	1223	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	562	-68.68	0.96	12	0.14	-76.00	5447.00	11880	20240116	-56.06	5110	20240806	2.15	11880	-56.06	20240116	5110	2.15	20240806	11880	-56.06	20240116	5110	2.15	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
55	20241023	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	10	2	0.19	56106680	10742	20.67	5260	5380	5180	6810	3670	5240	5223.11	1.20	0	482	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	566	-69.08	0.96	12	0.10	-76.00	5447.00	11880	20240116	-55.81	5110	20240806	2.74	11880	-55.81	20240116	5110	2.74	20240806	11880	-55.81	20240116	5110	2.74	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
56	20241023	091200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	0	3	0.00	6048670	1143	2.20	5260	5380	5240	6810	3670	5240	5291.92	1.20	0	-553	5546	5392	5306	5152	5066	5350	5110	11	1570	100	3560	10	1	10773818	565	-68.95	0.96	12	0.01	-76.00	5447.00	11880	20240116	-55.89	5110	20240806	2.54	11880	-55.89	20240116	5110	2.54	20240806	11880	-55.89	20240116	5110	2.54	20240806	2.69	N	317830	100	10 억		129764	N	N	0	N	00	N
57	20241022	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-230	5	-4.20	275443750	51976	31.45	5380	5460	5220	7110	3830	5470	5299.45	1.38	0	-18861	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	565	-68.95	0.96	12	0.48	-76.00	5447.00	11880	20240116	-55.89	5110	20240806	2.54	11880	-55.89	20240116	5110	2.54	20240806	11880	-55.89	20240116	5110	2.54	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
58	20241022	151200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-220	5	-4.02	255951920	48252	29.20	5380	5460	5240	7110	3830	5470	5304.48	1.38	0	-17850	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	566	-69.08	0.96	12	0.45	-76.00	5447.00	11880	20240116	-55.81	5110	20240806	2.74	11880	-55.81	20240116	5110	2.74	20240806	11880	-55.81	20240116	5110	2.74	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
59	20241022	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-180	5	-3.29	212520630	39990	24.20	5380	5460	5270	7110	3830	5470	5314.34	1.38	0	-17298	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	570	-69.61	0.97	12	0.37	-76.00	5447.00	11880	20240116	-55.47	5110	20240806	3.52	11880	-55.47	20240116	5110	3.52	20240806	11880	-55.47	20240116	5110	3.52	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
60	20241022	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	-180	5	-3.29	189298120	35598	21.54	5380	5460	5290	7110	3830	5470	5317.66	1.38	0	-13772	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	570	-69.61	0.97	12	0.33	-76.00	5447.00	11880	20240116	-55.47	5110	20240806	3.52	11880	-55.47	20240116	5110	3.52	20240806	11880	-55.47	20240116	5110	3.52	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
61	20241022	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-150	5	-2.74	109924630	20637	12.49	5380	5460	5300	7110	3830	5470	5326.58	1.38	0	-7884	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	573	-70.00	0.98	12	0.19	-76.00	5447.00	11880	20240116	-55.22	5110	20240806	4.11	11880	-55.22	20240116	5110	4.11	20240806	11880	-55.22	20240116	5110	4.11	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
62	20241022	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-160	5	-2.93	90973990	17071	10.33	5380	5460	5300	7110	3830	5470	5329.15	1.38	0	-7739	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	572	-69.87	0.97	12	0.16	-76.00	5447.00	11880	20240116	-55.30	5110	20240806	3.91	11880	-55.30	20240116	5110	3.91	20240806	11880	-55.30	20240116	5110	3.91	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
63	20241022	101154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-130	5	-2.38	58808810	11014	6.66	5380	5460	5300	7110	3830	5470	5339.46	1.38	0	-6222	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	575	-70.26	0.98	12	0.10	-76.00	5447.00	11880	20240116	-55.05	5110	20240806	4.50	11880	-55.05	20240116	5110	4.50	20240806	11880	-55.05	20240116	5110	4.50	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
64	20241022	091153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-40	5	-0.73	12491750	2316	1.40	5380	5460	5380	7110	3830	5470	5393.67	1.38	0	-948	6370	5920	5630	5180	4890	6145	5405	11	1640	100	3710	10	1	10773818	585	-71.45	1.00	12	0.02	-76.00	5447.00	11880	20240116	-54.29	5110	20240806	6.26	11880	-54.29	20240116	5110	6.26	20240806	11880	-54.29	20240116	5110	6.26	20240806	2.68	N	317830	100	10 억		148438	N	N	0	N	00	N
65	20241021	161141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	924183590	163578	621.92	5360	6080	5340	7030	3790	5410	5649.96	1.33	0	5391	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	589	-71.97	1.00	12	1.52	-76.00	5447.00	11880	20240116	-53.96	5110	20240806	7.05	11880	-53.96	20240116	5110	7.05	20240806	11880	-53.96	20240116	5110	7.05	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
66	20241021	151149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	30	2	0.55	911202850	161205	612.90	5360	6080	5340	7030	3790	5410	5652.45	1.33	0	5450	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	586	-71.58	1.00	12	1.50	-76.00	5447.00	11880	20240116	-54.21	5110	20240806	6.46	11880	-54.21	20240116	5110	6.46	20240806	11880	-54.21	20240116	5110	6.46	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
67	20241021	141152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	876557610	154855	588.76	5360	6080	5340	7030	3790	5410	5660.51	1.33	0	4984	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	589	-71.97	1.00	12	1.44	-76.00	5447.00	11880	20240116	-53.96	5110	20240806	7.05	11880	-53.96	20240116	5110	7.05	20240806	11880	-53.96	20240116	5110	7.05	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
68	20241021	131149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	866529940	153022	581.79	5360	6080	5340	7030	3790	5410	5662.78	1.33	0	4543	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	589	-71.97	1.00	12	1.42	-76.00	5447.00	11880	20240116	-53.96	5110	20240806	7.05	11880	-53.96	20240116	5110	7.05	20240806	11880	-53.96	20240116	5110	7.05	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
69	20241021	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	110	2	2.03	839760150	148140	563.23	5360	6080	5340	7030	3790	5410	5668.69	1.33	0	3657	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	595	-72.63	1.01	12	1.38	-76.00	5447.00	11880	20240116	-53.54	5110	20240806	8.02	11880	-53.54	20240116	5110	8.02	20240806	11880	-53.54	20240116	5110	8.02	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
70	20241021	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	110	2	2.03	798652530	140704	534.96	5360	6080	5340	7030	3790	5410	5676.12	1.33	0	1484	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	595	-72.63	1.01	12	1.31	-76.00	5447.00	11880	20240116	-53.54	5110	20240806	8.02	11880	-53.54	20240116	5110	8.02	20240806	11880	-53.54	20240116	5110	8.02	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
71	20241021	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	50	2	0.92	67760850	12568	47.78	5360	5490	5340	7030	3790	5410	5391.54	1.33	0	6473	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	588	-71.84	1.00	12	0.12	-76.00	5447.00	11880	20240116	-54.04	5110	20240806	6.85	11880	-54.04	20240116	5110	6.85	20240806	11880	-54.04	20240116	5110	6.85	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
72	20241021	091144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-30	5	-0.55	43373130	8081	30.72	5360	5420	5340	7030	3790	5410	5367.30	1.33	0	4837	5636	5522	5426	5312	5216	5475	5265	11	1620	100	3670	10	1	10773818	580	-70.79	0.99	12	0.08	-76.00	5447.00	11880	20240116	-54.71	5110	20240806	5.28	11880	-54.71	20240116	5110	5.28	20240806	11880	-54.71	20240116	5110	5.28	20240806	2.59	N	317830	100	10 억		143109	N	N	0	N	00	N
73	20241018	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-80	5	-1.46	142242200	26254	90.14	5460	5540	5330	7130	3850	5490	5417.96	1.43	0	-10641	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	583	-71.18	0.99	12	0.24	-76.00	5447.00	11880	20240116	-54.46	5110	20240806	5.87	11880	-54.46	20240116	5110	5.87	20240806	11880	-54.46	20240116	5110	5.87	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
74	20241018	151211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-90	5	-1.64	134384770	24799	85.14	5460	5540	5330	7130	3850	5490	5418.96	1.43	0	-10589	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	582	-71.05	0.99	12	0.23	-76.00	5447.00	11880	20240116	-54.55	5110	20240806	5.68	11880	-54.55	20240116	5110	5.68	20240806	11880	-54.55	20240116	5110	5.68	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
75	20241018	141213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-110	5	-2.00	113409750	20914	71.81	5460	5540	5330	7130	3850	5490	5422.67	1.43	0	-9272	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	580	-70.79	0.99	12	0.19	-76.00	5447.00	11880	20240116	-54.71	5110	20240806	5.28	11880	-54.71	20240116	5110	5.28	20240806	11880	-54.71	20240116	5110	5.28	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
76	20241018	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-100	5	-1.82	112857880	20811	71.45	5460	5540	5330	7130	3850	5490	5422.99	1.43	0	-9243	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	581	-70.92	0.99	12	0.19	-76.00	5447.00	11880	20240116	-54.63	5110	20240806	5.48	11880	-54.63	20240116	5110	5.48	20240806	11880	-54.63	20240116	5110	5.48	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
77	20241018	121210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-100	5	-1.82	66949950	12262	42.10	5460	5540	5390	7130	3850	5490	5459.95	1.43	0	-6525	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	581	-70.92	0.99	12	0.11	-76.00	5447.00	11880	20240116	-54.63	5110	20240806	5.48	11880	-54.63	20240116	5110	5.48	20240806	11880	-54.63	20240116	5110	5.48	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
78	20241018	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-80	5	-1.46	60051900	10985	37.72	5460	5540	5400	7130	3850	5490	5466.72	1.43	0	-5443	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	583	-71.18	0.99	12	0.10	-76.00	5447.00	11880	20240116	-54.46	5110	20240806	5.87	11880	-54.46	20240116	5110	5.87	20240806	11880	-54.46	20240116	5110	5.87	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
79	20241018	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	10	2	0.18	30212880	5482	18.82	5460	5540	5460	7130	3850	5490	5511.29	1.43	0	-4469	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	593	-72.37	1.01	12	0.05	-76.00	5447.00	11880	20240116	-53.70	5110	20240806	7.63	11880	-53.70	20240116	5110	7.63	20240806	11880	-53.70	20240116	5110	7.63	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
80	20241018	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	50	2	0.91	1750540	319	1.10	5460	5540	5460	7130	3850	5490	5487.59	1.43	0	-117	5630	5560	5520	5450	5410	5540	5430	11	1640	100	3730	10	1	10773818	597	-72.89	1.02	12	0.00	-76.00	5447.00	11880	20240116	-53.37	5110	20240806	8.41	11880	-53.37	20240116	5110	8.41	20240806	11880	-53.37	20240116	5110	8.41	20240806	2.59	N	317830	100	10 억		153751	N	N	0	N	00	N
81	20241017	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-60	5	-1.08	160849180	29113	108.41	5510	5590	5480	7210	3890	5550	5524.96	1.47	0	-4336	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	591	-72.24	1.01	12	0.27	-76.00	5447.00	11880	20240116	-53.79	5110	20240806	7.44	11880	-53.79	20240116	5110	7.44	20240806	11880	-53.79	20240116	5110	7.44	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
82	20241017	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-60	5	-1.08	160233300	29001	108.00	5510	5590	5490	7210	3890	5550	5525.10	1.47	0	-4248	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	591	-72.24	1.01	12	0.27	-76.00	5447.00	11880	20240116	-53.79	5110	20240806	7.44	11880	-53.79	20240116	5110	7.44	20240806	11880	-53.79	20240116	5110	7.44	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
83	20241017	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-20	5	-0.36	109117220	19701	73.36	5510	5590	5500	7210	3890	5550	5538.66	1.47	0	-433	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	596	-72.76	1.02	12	0.18	-76.00	5447.00	11880	20240116	-53.45	5110	20240806	8.22	11880	-53.45	20240116	5110	8.22	20240806	11880	-53.45	20240116	5110	8.22	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
84	20241017	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-20	5	-0.36	92774800	16743	62.35	5510	5590	5500	7210	3890	5550	5541.11	1.47	0	-149	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	596	-72.76	1.02	12	0.16	-76.00	5447.00	11880	20240116	-53.45	5110	20240806	8.22	11880	-53.45	20240116	5110	8.22	20240806	11880	-53.45	20240116	5110	8.22	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
85	20241017	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	76015010	13727	51.12	5510	5590	5500	7210	3890	5550	5537.63	1.47	0	734	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	598	-73.03	1.02	12	0.13	-76.00	5447.00	11880	20240116	-53.28	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	11880	-53.28	20240116	5110	8.61	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
86	20241017	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-20	5	-0.36	73192980	13219	49.23	5510	5590	5500	7210	3890	5550	5536.95	1.47	0	613	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	596	-72.76	1.02	12	0.12	-76.00	5447.00	11880	20240116	-53.45	5110	20240806	8.22	11880	-53.45	20240116	5110	8.22	20240806	11880	-53.45	20240116	5110	8.22	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
87	20241017	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	0	3	0.00	54139600	9778	36.41	5510	5590	5500	7210	3890	5550	5536.88	1.47	0	1460	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	598	-73.03	1.02	12	0.09	-76.00	5447.00	11880	20240116	-53.28	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	11880	-53.28	20240116	5110	8.61	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
88	20241017	091142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	40	2	0.72	12650310	2292	8.54	5510	5590	5500	7210	3890	5550	5519.33	1.47	0	517	5796	5672	5586	5462	5376	5630	5420	11	1660	100	3770	10	1	10773818	602	-73.55	1.03	12	0.02	-76.00	5447.00	11880	20240116	-52.95	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	11880	-52.95	20240116	5110	9.39	20240806	2.62	N	317830	100	10 억		158077	N	N	0	N	00	N
89	20241016	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-160	5	-2.80	149008000	26765	115.58	5710	5710	5500	7420	4000	5710	5567.28	1.55	0	-9012	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	598	-73.03	1.02	12	0.25	-76.00	5447.00	11880	20240116	-53.28	5110	20240806	8.61	11880	-53.28	20240116	5110	8.61	20240806	11880	-53.28	20240116	5110	8.61	20240806	2.63	N	317830	100	10 억		166818	N	Y	0	N	00	N
90	20241016	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-190	5	-3.33	140560690	25242	109.00	5710	5710	5500	7420	4000	5710	5568.52	1.55	0	-8442	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	595	-72.63	1.01	12	0.23	-76.00	5447.00	11880	20240116	-53.54	5110	20240806	8.02	11880	-53.54	20240116	5110	8.02	20240806	11880	-53.54	20240116	5110	8.02	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
91	20241016	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	-180	5	-3.15	110690260	19829	85.63	5710	5710	5530	7420	4000	5710	5582.24	1.55	0	-6878	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	596	-72.76	1.02	12	0.18	-76.00	5447.00	11880	20240116	-53.45	5110	20240806	8.22	11880	-53.45	20240116	5110	8.22	20240806	11880	-53.45	20240116	5110	8.22	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
92	20241016	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-130	5	-2.28	69162740	12340	53.29	5710	5710	5560	7420	4000	5710	5604.76	1.55	0	-4060	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	601	-73.42	1.02	12	0.11	-76.00	5447.00	11880	20240116	-53.03	5110	20240806	9.20	11880	-53.03	20240116	5110	9.20	20240806	11880	-53.03	20240116	5110	9.20	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
93	20241016	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-120	5	-2.10	57743950	10300	44.48	5710	5710	5560	7420	4000	5710	5606.21	1.55	0	-2069	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	602	-73.55	1.03	12	0.10	-76.00	5447.00	11880	20240116	-52.95	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	11880	-52.95	20240116	5110	9.39	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
94	20241016	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	-140	5	-2.45	36714570	6526	28.18	5710	5710	5570	7420	4000	5710	5625.89	1.55	0	-1062	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	600	-73.29	1.02	12	0.06	-76.00	5447.00	11880	20240116	-53.11	5110	20240806	9.00	11880	-53.11	20240116	5110	9.00	20240806	11880	-53.11	20240116	5110	9.00	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
95	20241016	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-70	5	-1.23	23721520	4208	18.17	5710	5710	5590	7420	4000	5710	5637.24	1.55	0	-163	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	608	-74.21	1.04	12	0.04	-76.00	5447.00	11880	20240116	-52.53	5110	20240806	10.37	11880	-52.53	20240116	5110	10.37	20240806	11880	-52.53	20240116	5110	10.37	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
96	20241016	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-10	5	-0.18	3064440	545	2.35	5710	5710	5590	7420	4000	5710	5622.83	1.55	0	-240	5916	5812	5726	5622	5536	5865	5675	11	1710	100	3880	10	1	10773818	614	-75.00	1.05	12	0.01	-76.00	5447.00	11880	20240116	-52.02	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	11880	-52.02	20240116	5110	11.55	20240806	2.63	N	317830	100	10 억		166818	N	N	0	N	00	N
97	20241015	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	131761500	23154	98.93	5640	5830	5640	7440	4020	5730	5690.63	1.54	0	620	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	615	-75.13	1.05	12	0.21	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
98	20241015	151141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-10	5	-0.17	126193590	22179	94.77	5640	5830	5640	7440	4020	5730	5689.78	1.54	0	723	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	616	-75.26	1.05	12	0.21	-76.00	5447.00	12890	20231005	-55.62	5110	20240806	11.94	11880	-51.85	20240116	5110	11.94	20240806	11880	-51.85	20240116	5110	11.94	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
99	20241015	141142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-30	5	-0.52	122737380	21573	92.18	5640	5830	5640	7440	4020	5730	5689.40	1.54	0	802	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	614	-75.00	1.05	12	0.20	-76.00	5447.00	12890	20231005	-55.78	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	11880	-52.02	20240116	5110	11.55	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
100	20241015	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	110431340	19418	82.97	5640	5830	5640	7440	4020	5730	5687.06	1.54	0	1922	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	615	-75.13	1.05	12	0.18	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
101	20241015	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-20	5	-0.35	108601840	19098	81.60	5640	5830	5640	7440	4020	5730	5686.56	1.54	0	2003	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	615	-75.13	1.05	12	0.18	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
102	20241015	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	20	2	0.35	95777900	16849	71.99	5640	5830	5640	7440	4020	5730	5684.49	1.54	0	1943	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	619	-75.66	1.06	12	0.16	-76.00	5447.00	12890	20231005	-55.39	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	11880	-51.60	20240116	5110	12.52	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
103	20241015	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-40	5	-0.70	81407340	14325	61.21	5640	5830	5640	7440	4020	5730	5682.89	1.54	0	1880	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	613	-74.87	1.04	12	0.13	-76.00	5447.00	12890	20231005	-55.86	5110	20240806	11.35	11880	-52.10	20240116	5110	11.35	20240806	11880	-52.10	20240116	5110	11.35	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
104	20241015	091138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	100	2	1.75	51403030	9074	38.77	5640	5830	5640	7440	4020	5730	5664.87	1.54	0	2369	5910	5820	5760	5670	5610	5865	5715	11	1710	100	3890	10	1	10773818	628	-76.71	1.07	12	0.08	-76.00	5447.00	12890	20231005	-54.77	5110	20240806	14.09	11880	-50.93	20240116	5110	14.09	20240806	11880	-50.93	20240116	5110	14.09	20240806	2.70	N	317830	100	10 억		166198	N	N	0	N	00	N
105	20241014	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	50	2	0.88	127265960	22080	12.90	5700	5850	5700	7380	3980	5680	5764.50	1.54	0	22	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	617	-75.39	1.05	12	0.20	-76.00	5447.00	12890	20231005	-55.55	5110	20240806	12.13	11880	-51.77	20240116	5110	12.13	20240806	11880	-51.77	20240116	5110	12.13	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
106	20241014	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	100	2	1.76	120141310	20841	12.18	5700	5850	5700	7380	3980	5680	5765.06	1.54	0	118	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	623	-76.05	1.06	12	0.19	-76.00	5447.00	12890	20231005	-55.16	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	11880	-51.35	20240116	5110	13.11	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
107	20241014	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	90	2	1.58	111417510	19329	11.30	5700	5850	5700	7380	3980	5680	5764.69	1.54	0	-657	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	622	-75.92	1.06	12	0.18	-76.00	5447.00	12890	20231005	-55.24	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	11880	-51.43	20240116	5110	12.92	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
108	20241014	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	100	2	1.76	105958260	18386	10.75	5700	5850	5700	7380	3980	5680	5763.43	1.54	0	-1248	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	623	-76.05	1.06	12	0.17	-76.00	5447.00	12890	20231005	-55.16	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	11880	-51.35	20240116	5110	13.11	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
109	20241014	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	100	2	1.76	99392350	17247	10.08	5700	5850	5700	7380	3980	5680	5763.35	1.54	0	-1630	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	623	-76.05	1.06	12	0.16	-76.00	5447.00	12890	20231005	-55.16	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	11880	-51.35	20240116	5110	13.11	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
110	20241014	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	90	2	1.58	85464810	14835	8.67	5700	5850	5700	7380	3980	5680	5761.56	1.54	0	-1313	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	622	-75.92	1.06	12	0.14	-76.00	5447.00	12890	20231005	-55.24	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	11880	-51.43	20240116	5110	12.92	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
111	20241014	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	30	2	0.53	60511240	10474	6.12	5700	5850	5700	7380	3980	5680	5778.19	1.54	0	-1241	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	615	-75.13	1.05	12	0.10	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
112	20241014	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	30	2	0.53	3955660	693	0.41	5700	5790	5700	7380	3980	5680	5712.58	1.54	0	-64	6386	6032	5856	5502	5326	5945	5415	11	1700	100	3860	10	1	10773818	615	-75.13	1.05	12	0.01	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.67	N	317830	100	10 억		166177	N	N	0	N	00	N
113	20241011	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-50	5	-0.87	1020213380	171092	434.86	5680	6210	5680	7440	4020	5730	5963.53	1.54	0	595	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	612	-74.74	1.04	12	1.59	-76.00	5447.00	12890	20231005	-55.93	5110	20240806	11.15	11880	-52.19	20240116	5110	11.15	20240806	11880	-52.19	20240116	5110	11.15	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
114	20241011	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	20	2	0.35	1000629280	167654	426.12	5680	6210	5680	7440	4020	5730	5968.42	1.54	0	1425	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	619	-75.66	1.06	12	1.56	-76.00	5447.00	12890	20231005	-55.39	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	11880	-51.60	20240116	5110	12.52	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
115	20241011	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	80	2	1.40	974290280	163098	414.54	5680	6210	5680	7440	4020	5730	5973.65	1.54	0	2828	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	626	-76.45	1.07	12	1.51	-76.00	5447.00	12890	20231005	-54.93	5110	20240806	13.70	11880	-51.09	20240116	5110	13.70	20240806	11880	-51.09	20240116	5110	13.70	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
116	20241011	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	220	2	3.84	873946940	145906	370.85	5680	6210	5680	7440	4020	5730	5989.79	1.54	0	-4781	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	641	-78.29	1.09	12	1.35	-76.00	5447.00	12890	20231005	-53.84	5110	20240806	16.44	11880	-49.92	20240116	5110	16.44	20240806	11880	-49.92	20240116	5110	16.44	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
117	20241011	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	90	2	1.57	559534550	93225	236.95	5680	6210	5680	7440	4020	5730	6001.98	1.54	0	-16502	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	627	-76.58	1.07	12	0.87	-76.00	5447.00	12890	20231005	-54.85	5110	20240806	13.89	11880	-51.01	20240116	5110	13.89	20240806	11880	-51.01	20240116	5110	13.89	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
118	20241011	111108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	60	2	1.05	52206900	9027	22.94	5680	5840	5680	7440	4020	5730	5783.42	1.54	0	437	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	624	-76.18	1.06	12	0.08	-76.00	5447.00	12890	20231005	-55.08	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	11880	-51.26	20240116	5110	13.31	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
119	20241011	101117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	60	2	1.05	43060760	7447	18.93	5680	5840	5680	7440	4020	5730	5782.30	1.54	0	59	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	624	-76.18	1.06	12	0.07	-76.00	5447.00	12890	20231005	-55.08	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	11880	-51.26	20240116	5110	13.31	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
120	20241011	091113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	60	2	1.05	15708470	2734	6.95	5680	5790	5680	7440	4020	5730	5745.60	1.54	0	1319	5970	5850	5770	5650	5570	5810	5610	11	1710	100	3890	10	1	10773818	624	-76.18	1.06	12	0.03	-76.00	5447.00	12890	20231005	-55.08	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	11880	-51.26	20240116	5110	13.31	20240806	2.74	N	317830	100	10 억		165841	N	N	0	N	00	N
121	20241010	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-130	5	-2.22	225543210	39269	143.94	5890	5890	5690	7610	4110	5860	5743.53	1.77	0	-25091	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	617	-75.39	1.05	12	0.36	-76.00	5447.00	12890	20231005	-55.55	5110	20240806	12.13	11880	-51.77	20240116	5110	12.13	20240806	11880	-51.77	20240116	5110	12.13	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
122	20241010	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-170	5	-2.90	223053860	38833	142.34	5890	5890	5690	7610	4110	5860	5743.93	1.77	0	-24876	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	613	-74.87	1.04	12	0.36	-76.00	5447.00	12890	20231005	-55.86	5110	20240806	11.35	11880	-52.10	20240116	5110	11.35	20240806	11880	-52.10	20240116	5110	11.35	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
123	20241010	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-120	5	-2.05	190741580	33177	121.61	5890	5890	5720	7610	4110	5860	5749.21	1.77	0	-21727	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	618	-75.53	1.05	12	0.31	-76.00	5447.00	12890	20231005	-55.47	5110	20240806	12.33	11880	-51.68	20240116	5110	12.33	20240806	11880	-51.68	20240116	5110	12.33	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
124	20241010	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-120	5	-2.05	155245320	26982	98.90	5890	5890	5720	7610	4110	5860	5753.66	1.77	0	-16905	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	618	-75.53	1.05	12	0.25	-76.00	5447.00	12890	20231005	-55.47	5110	20240806	12.33	11880	-51.68	20240116	5110	12.33	20240806	11880	-51.68	20240116	5110	12.33	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
125	20241010	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-110	5	-1.88	122528600	21279	78.00	5890	5890	5720	7610	4110	5860	5758.19	1.77	0	-12194	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	619	-75.66	1.06	12	0.20	-76.00	5447.00	12890	20231005	-55.39	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	11880	-51.60	20240116	5110	12.52	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
126	20241010	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-100	5	-1.71	107091100	18600	68.18	5890	5890	5720	7610	4110	5860	5757.59	1.77	0	-10604	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	621	-75.79	1.06	12	0.17	-76.00	5447.00	12890	20231005	-55.31	5110	20240806	12.72	11880	-51.52	20240116	5110	12.72	20240806	11880	-51.52	20240116	5110	12.72	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
127	20241010	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-90	5	-1.54	64380680	11180	40.98	5890	5890	5720	7610	4110	5860	5758.56	1.77	0	-7414	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	622	-75.92	1.06	12	0.10	-76.00	5447.00	12890	20231005	-55.24	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	11880	-51.43	20240116	5110	12.92	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
128	20241010	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-90	5	-1.54	15492900	2668	9.78	5890	5890	5770	7610	4110	5860	5806.93	1.77	0	-1440	6013	5936	5793	5716	5573	5975	5755	11	1750	100	3980	10	1	10773818	622	-75.92	1.06	12	0.02	-76.00	5447.00	12890	20231005	-55.24	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	11880	-51.43	20240116	5110	12.92	20240806	2.73	N	317830	100	10 억		190933	N	N	0	N	00	N
129	20241008	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	150	2	2.63	155066870	27009	168.42	5680	5870	5650	7420	4000	5710	5741.27	1.73	0	4046	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	631	-77.11	1.08	12	0.25	-76.00	5447.00	12890	20231005	-54.54	5110	20240806	14.68	11880	-50.67	20240116	5110	14.68	20240806	11880	-50.67	20240116	5110	14.68	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
130	20241008	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	40	2	0.70	151452580	26391	164.56	5680	5870	5650	7420	4000	5710	5738.80	1.73	0	4498	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	619	-75.66	1.06	12	0.24	-76.00	5447.00	12890	20231005	-55.39	5110	20240806	12.52	11880	-51.60	20240116	5110	12.52	20240806	11880	-51.60	20240116	5110	12.52	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
131	20241008	141139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	0	3	0.00	103584520	18097	112.85	5680	5840	5650	7420	4000	5710	5723.85	1.73	0	2480	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	615	-75.13	1.05	12	0.17	-76.00	5447.00	12890	20231005	-55.70	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
132	20241008	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-30	5	-0.53	74797020	13050	81.37	5680	5840	5650	7420	4000	5710	5731.57	1.73	0	-378	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	612	-74.74	1.04	12	0.12	-76.00	5447.00	12890	20231005	-55.93	5110	20240806	11.15	11880	-52.19	20240116	5110	11.15	20240806	11880	-52.19	20240116	5110	11.15	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
133	20241008	121139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	30	2	0.53	58655530	10216	63.70	5680	5840	5650	7420	4000	5710	5741.54	1.73	0	-1508	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	618	-75.53	1.05	12	0.09	-76.00	5447.00	12890	20231005	-55.47	5110	20240806	12.33	11880	-51.68	20240116	5110	12.33	20240806	11880	-51.68	20240116	5110	12.33	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
134	20241008	111138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-20	5	-0.35	48150540	8379	52.25	5680	5840	5650	7420	4000	5710	5746.57	1.73	0	-446	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	613	-74.87	1.04	12	0.08	-76.00	5447.00	12890	20231005	-55.86	5110	20240806	11.35	11880	-52.10	20240116	5110	11.35	20240806	11880	-52.10	20240116	5110	11.35	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
135	20241008	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	80	2	1.40	36875880	6405	39.94	5680	5840	5650	7420	4000	5710	5757.36	1.73	0	1026	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	624	-76.18	1.06	12	0.06	-76.00	5447.00	12890	20231005	-55.08	5110	20240806	13.31	11880	-51.26	20240116	5110	13.31	20240806	11880	-51.26	20240116	5110	13.31	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
136	20241008	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	70	2	1.23	15896370	2765	17.24	5680	5780	5650	7420	4000	5710	5749.14	1.73	0	335	5843	5776	5673	5606	5503	5810	5640	11	1710	100	3880	10	1	10773818	623	-76.05	1.06	12	0.03	-76.00	5447.00	12890	20231005	-55.16	5110	20240806	13.11	11880	-51.35	20240116	5110	13.11	20240806	11880	-51.35	20240116	5110	13.11	20240806	2.72	N	317830	100	10 억		186888	N	N	0	N	00	N
137	20241007	161154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	120	2	2.15	91142980	16036	145.07	5570	5740	5570	7260	3920	5590	5683.48	1.69	0	5098	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	615	-75.13	1.05	12	0.15	-76.00	5447.00	13700	20230922	-58.32	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
138	20241007	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	120	2	2.15	69791650	12297	111.24	5570	5740	5570	7260	3920	5590	5675.50	1.69	0	4743	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	615	-75.13	1.05	12	0.11	-76.00	5447.00	13700	20230922	-58.32	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
139	20241007	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	110	2	1.97	48411250	8543	77.28	5570	5740	5570	7260	3920	5590	5666.77	1.69	0	3730	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	614	-75.00	1.05	12	0.08	-76.00	5447.00	13700	20230922	-58.39	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	11880	-52.02	20240116	5110	11.55	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
140	20241007	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	130	2	2.33	46033300	8127	73.52	5570	5720	5570	7260	3920	5590	5664.24	1.69	0	3710	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	616	-75.26	1.05	12	0.08	-76.00	5447.00	13700	20230922	-58.25	5110	20240806	11.94	11880	-51.85	20240116	5110	11.94	20240806	11880	-51.85	20240116	5110	11.94	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
141	20241007	121127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	120	2	2.15	38090970	6734	60.92	5570	5720	5570	7260	3920	5590	5656.51	1.69	0	3345	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	615	-75.13	1.05	12	0.06	-76.00	5447.00	13700	20230922	-58.32	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	11880	-51.94	20240116	5110	11.74	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
142	20241007	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	100	2	1.79	22834720	4054	36.67	5570	5710	5570	7260	3920	5590	5632.64	1.69	0	2483	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	613	-74.87	1.04	12	0.04	-76.00	5447.00	13700	20230922	-58.47	5110	20240806	11.35	11880	-52.10	20240116	5110	11.35	20240806	11880	-52.10	20240116	5110	11.35	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
143	20241007	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	90	2	1.61	17256600	3071	27.78	5570	5710	5570	7260	3920	5590	5619.21	1.69	0	1899	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	612	-74.74	1.04	12	0.03	-76.00	5447.00	13700	20230922	-58.54	5110	20240806	11.15	11880	-52.19	20240116	5110	11.15	20240806	11880	-52.19	20240116	5110	11.15	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
144	20241007	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	10	2	0.18	8116860	1451	13.13	5570	5600	5570	7260	3920	5590	5593.98	1.69	0	1130	5776	5682	5616	5522	5456	5650	5490	11	1670	100	3800	10	1	10773818	603	-73.68	1.03	12	0.01	-76.00	5447.00	13700	20230922	-59.12	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	11880	-52.86	20240116	5110	9.59	20240806	2.66	N	317830	100	10 억		181791	N	N	0	N	00	N
145	20241004	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	62125970	11052	18.72	5600	5710	5550	7280	3920	5600	5621.26	1.69	0	-339	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	602	-73.55	1.03	12	0.10	-76.00	5447.00	15590	20230921	-64.14	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	12890	-56.63	20231005	5110	9.39	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
146	20241004	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	58609610	10423	17.65	5600	5710	5550	7280	3920	5600	5623.10	1.69	0	-264	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	602	-73.55	1.03	12	0.10	-76.00	5447.00	15590	20230921	-64.14	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	12890	-56.63	20231005	5110	9.39	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
147	20241004	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	48792570	8664	14.67	5600	5710	5560	7280	3920	5600	5631.64	1.69	0	-276	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	602	-73.55	1.03	12	0.08	-76.00	5447.00	15590	20230921	-64.14	5110	20240806	9.39	11880	-52.95	20240116	5110	9.39	20240806	12890	-56.63	20231005	5110	9.39	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
148	20241004	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	60	2	1.07	36647110	6507	11.02	5600	5710	5560	7280	3920	5600	5631.95	1.69	0	-661	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	610	-74.47	1.04	12	0.06	-76.00	5447.00	15590	20230921	-63.69	5110	20240806	10.76	11880	-52.36	20240116	5110	10.76	20240806	12890	-56.09	20231005	5110	10.76	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
149	20241004	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	70	2	1.25	34645700	6154	10.42	5600	5710	5560	7280	3920	5600	5629.79	1.69	0	-650	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	611	-74.61	1.04	12	0.06	-76.00	5447.00	15590	20230921	-63.63	5110	20240806	10.96	11880	-52.27	20240116	5110	10.96	20240806	12890	-56.01	20231005	5110	10.96	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
150	20241004	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	30355190	5397	9.14	5600	5710	5560	7280	3920	5600	5624.46	1.69	0	-727	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	608	-74.21	1.04	12	0.05	-76.00	5447.00	15590	20230921	-63.82	5110	20240806	10.37	11880	-52.53	20240116	5110	10.37	20240806	12890	-56.25	20231005	5110	10.37	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
151	20241004	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	100	2	1.79	26042350	4634	7.85	5600	5710	5560	7280	3920	5600	5619.84	1.69	0	-883	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	614	-75.00	1.05	12	0.04	-76.00	5447.00	15590	20230921	-63.44	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
152	20241004	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	3125220	555	0.94	5600	5680	5600	7280	3920	5600	5631.03	1.69	0	-92	5986	5792	5676	5482	5366	5735	5425	11	1680	100	3800	10	1	10773818	607	-74.08	1.03	12	0.01	-76.00	5447.00	15590	20230921	-63.89	5110	20240806	10.18	11880	-52.61	20240116	5110	10.18	20240806	12890	-56.32	20231005	5110	10.18	20240806	2.65	N	317830	100	10 억		182131	N	N	0	N	00	N
153	20241002	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-150	5	-2.61	335624920	58963	199.26	5710	5870	5560	7470	4030	5750	5692.14	1.82	0	-16072	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	603	-73.68	1.03	12	0.55	-76.00	5447.00	17100	20230920	-67.25	5110	20240806	9.59	11880	-52.86	20240116	5110	9.59	20240806	12890	-56.56	20231005	5110	9.59	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
154	20241002	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	-110	5	-1.91	324500310	56978	192.55	5710	5870	5560	7470	4030	5750	5695.19	1.82	0	-14421	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	608	-74.21	1.04	12	0.53	-76.00	5447.00	17100	20230920	-67.02	5110	20240806	10.37	11880	-52.53	20240116	5110	10.37	20240806	12890	-56.25	20231005	5110	10.37	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
155	20241002	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-40	5	-0.70	276890590	48564	164.12	5710	5870	5560	7470	4030	5750	5701.56	1.82	0	-8960	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	615	-75.13	1.05	12	0.45	-76.00	5447.00	17100	20230920	-66.61	5110	20240806	11.74	11880	-51.94	20240116	5110	11.74	20240806	12890	-55.70	20231005	5110	11.74	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
156	20241002	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	20	2	0.35	171365830	30270	102.29	5710	5800	5560	7470	4030	5750	5661.24	1.82	0	-6129	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	622	-75.92	1.06	12	0.28	-76.00	5447.00	17100	20230920	-66.26	5110	20240806	12.92	11880	-51.43	20240116	5110	12.92	20240806	12890	-55.24	20231005	5110	12.92	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
157	20241002	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-50	5	-0.87	121652470	21593	72.97	5710	5730	5560	7470	4030	5750	5633.88	1.82	0	-6824	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	614	-75.00	1.05	12	0.20	-76.00	5447.00	17100	20230920	-66.67	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
158	20241002	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	-30	5	-0.52	113883150	20229	68.36	5710	5730	5560	7470	4030	5750	5629.70	1.82	0	-7110	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	616	-75.26	1.05	12	0.19	-76.00	5447.00	17100	20230920	-66.55	5110	20240806	11.94	11880	-51.85	20240116	5110	11.94	20240806	12890	-55.62	20231005	5110	11.94	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
159	20241002	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-50	5	-0.87	106176010	18877	63.79	5710	5710	5560	7470	4030	5750	5624.62	1.82	0	-7124	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	614	-75.00	1.05	12	0.18	-76.00	5447.00	17100	20230920	-66.67	5110	20240806	11.55	11880	-52.02	20240116	5110	11.55	20240806	12890	-55.78	20231005	5110	11.55	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N
160	20241002	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-80	5	-1.39	12581670	2240	7.57	5710	5710	5560	7470	4030	5750	5616.82	1.82	0	-1658	5936	5842	5746	5652	5556	5795	5605	11	1720	100	3910	10	1	10773818	611	-74.61	1.04	12	0.02	-76.00	5447.00	17100	20230920	-66.84	5110	20240806	10.96	11880	-52.27	20240116	5110	10.96	20240806	12890	-56.01	20231005	5110	10.96	20240806	2.65	N	317830	100	10 억		195911	N	N	0	N	00	N