KissMeData/452190/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	161431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	-70	5	-1.70	1179462175	290200	90.83	4110	4135	4005	5340	2880	4110	4064.27	0.17	0	76362	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	936	-15.48	3.66	12	1.25	-261.00	1105.00	18580	20240111	-78.26	3195	20240805	26.45	18580	-78.26	20240111	3195	26.45	20240805	18580	-78.26	20240111	3195	26.45	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
3	20241031	151454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	-50	5	-1.22	1126667225	277140	86.74	4110	4135	4005	5340	2880	4110	4065.30	0.17	0	75947	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	940	-15.56	3.67	12	1.20	-261.00	1105.00	18580	20240111	-78.15	3195	20240805	27.07	18580	-78.15	20240111	3195	27.07	20240805	18580	-78.15	20240111	3195	27.07	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
4	20241031	141452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-40	5	-0.97	939758900	231098	72.33	4110	4135	4005	5340	2880	4110	4066.45	0.17	0	60942	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	943	-15.59	3.68	12	1.00	-261.00	1105.00	18580	20240111	-78.09	3195	20240805	27.39	18580	-78.09	20240111	3195	27.39	20240805	18580	-78.09	20240111	3195	27.39	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
5	20241031	131453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4095	-15	5	-0.36	809069800	199115	62.32	4110	4135	4005	5340	2880	4110	4063.28	0.17	0	42727	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	949	-15.69	3.71	12	0.86	-261.00	1105.00	18580	20240111	-77.96	3195	20240805	28.17	18580	-77.96	20240111	3195	28.17	20240805	18580	-77.96	20240111	3195	28.17	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
6	20241031	121448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-30	5	-0.73	672262460	165732	51.87	4110	4135	4005	5340	2880	4110	4056.25	0.17	0	33539	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	945	-15.63	3.69	12	0.72	-261.00	1105.00	18580	20240111	-78.04	3195	20240805	27.70	18580	-78.04	20240111	3195	27.70	20240805	18580	-78.04	20240111	3195	27.70	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
7	20241031	111448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-40	5	-0.97	533637020	131721	41.23	4110	4135	4005	5340	2880	4110	4051.17	0.17	0	19932	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	943	-15.59	3.68	12	0.57	-261.00	1105.00	18580	20240111	-78.09	3195	20240805	27.39	18580	-78.09	20240111	3195	27.39	20240805	18580	-78.09	20240111	3195	27.39	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
8	20241031	101451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-60	5	-1.46	436406790	107735	33.72	4110	4135	4005	5340	2880	4110	4050.62	0.17	0	5810	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	938	-15.52	3.67	12	0.47	-261.00	1105.00	18580	20240111	-78.20	3195	20240805	26.76	18580	-78.20	20240111	3195	26.76	20240805	18580	-78.20	20240111	3195	26.76	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
9	20241031	091449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	-60	5	-1.46	173161185	42412	13.27	4110	4135	4035	5340	2880	4110	4082.69	0.17	0	-4642	4336	4222	4166	4052	3996	4195	4025	26	1230	100	2540	5	1	23162757	938	-15.52	3.67	12	0.18	-261.00	1105.00	18580	20240111	-78.20	3195	20240805	26.76	18580	-78.20	20240111	3195	26.76	20240805	18580	-78.20	20240111	3195	26.76	20240805	4.49	N	452190	100	25 억		38834	N	N	0	N	00	N
10	20241030	161442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-55	5	-1.32	1306992235	312740	101.32	4185	4280	4110	5410	2920	4165	4179.62	0.41	0	-57662	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	952	-15.75	3.72	12	1.35	-261.00	1105.00	18580	20240111	-77.88	3195	20240805	28.64	18580	-77.88	20240111	3195	28.64	20240805	18580	-77.88	20240111	3195	28.64	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
11	20241030	151520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-45	5	-1.08	1271069360	304010	98.49	4185	4280	4110	5410	2920	4165	4181.02	0.41	0	-57110	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	954	-15.79	3.73	12	1.31	-261.00	1105.00	18580	20240111	-77.83	3195	20240805	28.95	18580	-77.83	20240111	3195	28.95	20240805	18580	-77.83	20240111	3195	28.95	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
12	20241030	141453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-5	5	-0.12	1081554125	258155	83.63	4185	4280	4115	5410	2920	4165	4189.56	0.41	0	-56946	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	964	-15.94	3.76	12	1.11	-261.00	1105.00	18580	20240111	-77.61	3195	20240805	30.20	18580	-77.61	20240111	3195	30.20	20240805	18580	-77.61	20240111	3195	30.20	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
13	20241030	131500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	5	2	0.12	970104295	231424	74.97	4185	4280	4115	5410	2920	4165	4191.90	0.41	0	-47611	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	966	-15.98	3.77	12	1.00	-261.00	1105.00	18580	20240111	-77.56	3195	20240805	30.52	18580	-77.56	20240111	3195	30.52	20240805	18580	-77.56	20240111	3195	30.52	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
14	20241030	121519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	5	2	0.12	915037150	218213	70.69	4185	4280	4115	5410	2920	4165	4193.33	0.41	0	-48842	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	966	-15.98	3.77	12	0.94	-261.00	1105.00	18580	20240111	-77.56	3195	20240805	30.52	18580	-77.56	20240111	3195	30.52	20240805	18580	-77.56	20240111	3195	30.52	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
15	20241030	111455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	30	2	0.72	867240975	206748	66.98	4185	4280	4115	5410	2920	4165	4194.69	0.41	0	-47235	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	972	-16.07	3.80	12	0.89	-261.00	1105.00	18580	20240111	-77.42	3195	20240805	31.30	18580	-77.42	20240111	3195	31.30	20240805	18580	-77.42	20240111	3195	31.30	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
16	20241030	101444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	0	3	0.00	802113695	191186	61.94	4185	4280	4115	5410	2920	4165	4195.48	0.41	0	-45310	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	965	-15.96	3.77	12	0.83	-261.00	1105.00	18580	20240111	-77.58	3195	20240805	30.36	18580	-77.58	20240111	3195	30.36	20240805	18580	-77.58	20240111	3195	30.36	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
17	20241030	091453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	-15	5	-0.36	137207285	33093	10.72	4185	4185	4120	5410	2920	4165	4146.06	0.41	0	-1367	4355	4260	4165	4070	3975	4212	4022	26	1245	100	2580	5	1	23162757	961	-15.90	3.76	12	0.14	-261.00	1105.00	18580	20240111	-77.66	3195	20240805	29.89	18580	-77.66	20240111	3195	29.89	20240805	18580	-77.66	20240111	3195	29.89	20240805	4.62	N	452190	100	25 억		95241	N	N	0	N	00	N
18	20241029	161357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-75	5	-1.77	1263615095	304668	57.35	4240	4260	4070	5510	2970	4240	4147.50	0.33	0	19919	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	965	-15.96	3.77	12	1.32	-261.00	1105.00	18580	20240111	-77.58	3195	20240805	30.36	18580	-77.58	20240111	3195	30.36	20240805	18580	-77.58	20240111	3195	30.36	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
19	20241029	151419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	-80	5	-1.89	1239810280	298948	56.28	4240	4260	4070	5510	2970	4240	4147.24	0.33	0	19164	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	964	-15.94	3.76	12	1.29	-261.00	1105.00	18580	20240111	-77.61	3195	20240805	30.20	18580	-77.61	20240111	3195	30.20	20240805	18580	-77.61	20240111	3195	30.20	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
20	20241029	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	-130	5	-3.07	1083676200	261248	49.18	4240	4260	4070	5510	2970	4240	4148.07	0.33	0	3203	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	952	-15.75	3.72	12	1.13	-261.00	1105.00	18580	20240111	-77.88	3195	20240805	28.64	18580	-77.88	20240111	3195	28.64	20240805	18580	-77.88	20240111	3195	28.64	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
21	20241029	131407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-160	5	-3.77	949711620	228658	43.04	4240	4260	4070	5510	2970	4240	4153.42	0.33	0	-7074	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	945	-15.63	3.69	12	0.99	-261.00	1105.00	18580	20240111	-78.04	3195	20240805	27.70	18580	-78.04	20240111	3195	27.70	20240805	18580	-78.04	20240111	3195	27.70	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
22	20241029	121407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	-120	5	-2.83	709130505	169894	31.98	4240	4260	4120	5510	2970	4240	4173.96	0.33	0	-17582	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	954	-15.79	3.73	12	0.73	-261.00	1105.00	18580	20240111	-77.83	3195	20240805	28.95	18580	-77.83	20240111	3195	28.95	20240805	18580	-77.83	20240111	3195	28.95	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
23	20241029	111430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	-95	5	-2.24	617373125	147716	27.81	4240	4260	4140	5510	2970	4240	4179.46	0.33	0	-17382	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	960	-15.88	3.75	12	0.64	-261.00	1105.00	18580	20240111	-77.69	3195	20240805	29.73	18580	-77.69	20240111	3195	29.73	20240805	18580	-77.69	20240111	3195	29.73	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
24	20241029	101405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4165	-75	5	-1.77	492255640	117685	22.15	4240	4260	4150	5510	2970	4240	4182.82	0.33	0	-13401	4520	4380	4275	4135	4030	4450	4205	26	1270	100	2620	5	1	23162757	965	-15.96	3.77	12	0.51	-261.00	1105.00	18580	20240111	-77.58	3195	20240805	30.36	18580	-77.58	20240111	3195	30.36	20240805	18580	-77.58	20240111	3195	30.36	20240805	4.73	N	452190	100	25 억		75368	N	N	0	N	00	N
25	20241028	161346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	70	2	1.68	2247166290	525381	79.23	4170	4415	4170	5420	2920	4170	4278.02	0.05	0	63827	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	982	-16.25	3.84	12	2.27	-261.00	1105.00	18580	20240111	-77.18	3195	20240805	32.71	18580	-77.18	20240111	3195	32.71	20240805	18580	-77.18	20240111	3195	32.71	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
26	20241028	151403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4260	90	2	2.16	2161561595	505143	76.18	4170	4415	4170	5420	2920	4170	4279.33	0.05	0	60044	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	987	-16.32	3.86	12	2.18	-261.00	1105.00	18580	20240111	-77.07	3195	20240805	33.33	18580	-77.07	20240111	3195	33.33	20240805	18580	-77.07	20240111	3195	33.33	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
27	20241028	141405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	115	2	2.76	1971114590	460337	69.42	4170	4415	4170	5420	2920	4170	4282.14	0.05	0	48133	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	993	-16.42	3.88	12	1.99	-261.00	1105.00	18580	20240111	-76.94	3195	20240805	34.12	18580	-76.94	20240111	3195	34.12	20240805	18580	-76.94	20240111	3195	34.12	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
28	20241028	131358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4255	85	2	2.04	1811158555	422783	63.76	4170	4415	4170	5420	2920	4170	4284.17	0.05	0	32068	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	986	-16.30	3.85	12	1.83	-261.00	1105.00	18580	20240111	-77.10	3195	20240805	33.18	18580	-77.10	20240111	3195	33.18	20240805	18580	-77.10	20240111	3195	33.18	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
29	20241028	121358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4230	60	2	1.44	1707909980	398491	60.10	4170	4415	4170	5420	2920	4170	4286.24	0.05	0	25725	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	980	-16.21	3.83	12	1.72	-261.00	1105.00	18580	20240111	-77.23	3195	20240805	32.39	18580	-77.23	20240111	3195	32.39	20240805	18580	-77.23	20240111	3195	32.39	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
30	20241028	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4265	95	2	2.28	1569442335	365934	55.19	4170	4415	4170	5420	2920	4170	4289.20	0.05	0	24819	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	988	-16.34	3.86	12	1.58	-261.00	1105.00	18580	20240111	-77.05	3195	20240805	33.49	18580	-77.05	20240111	3195	33.49	20240805	18580	-77.05	20240111	3195	33.49	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
31	20241028	101344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	125	2	3.00	1380474535	321685	48.51	4170	4415	4170	5420	2920	4170	4291.77	0.05	0	21587	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	995	-16.46	3.89	12	1.39	-261.00	1105.00	18580	20240111	-76.88	3195	20240805	34.43	18580	-76.88	20240111	3195	34.43	20240805	18580	-76.88	20240111	3195	34.43	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
32	20241028	091355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4225	55	2	1.32	271009105	64297	9.70	4170	4300	4170	5420	2920	4170	4215.69	0.05	0	20158	4593	4381	4273	4061	3953	4327	4007	26	1250	100	2580	5	1	23162757	979	-16.19	3.82	12	0.28	-261.00	1105.00	18580	20240111	-77.26	3195	20240805	32.24	18580	-77.26	20240111	3195	32.24	20240805	18580	-77.26	20240111	3195	32.24	20240805	4.93	N	452190	100	25 억		12130	N	N	0	N	00	N
33	20241025	161355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4170	-125	5	-2.91	2853307485	656015	109.61	4335	4485	4165	5580	3010	4295	4350.48	0.42	0	-86811	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	966	-15.98	3.77	12	2.83	-261.00	1105.00	18580	20240111	-77.56	3195	20240805	30.52	18580	-77.56	20240111	3195	30.52	20240805	18580	-77.56	20240111	3195	30.52	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
34	20241025	151401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4200	-95	5	-2.21	2760328185	633742	105.89	4335	4485	4165	5580	3010	4295	4355.60	0.42	0	-88391	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	973	-16.09	3.80	12	2.74	-261.00	1105.00	18580	20240111	-77.40	3195	20240805	31.46	18580	-77.40	20240111	3195	31.46	20240805	18580	-77.40	20240111	3195	31.46	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
35	20241025	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4195	-100	5	-2.33	2507348665	573198	95.77	4335	4485	4170	5580	3010	4295	4374.32	0.42	0	-91748	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	972	-16.07	3.80	12	2.47	-261.00	1105.00	18580	20240111	-77.42	3195	20240805	31.30	18580	-77.42	20240111	3195	31.30	20240805	18580	-77.42	20240111	3195	31.30	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
36	20241025	131358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4315	20	2	0.47	2191551060	499166	83.40	4335	4485	4295	5580	3010	4295	4390.43	0.42	0	-92382	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	999	-16.53	3.90	12	2.16	-261.00	1105.00	18580	20240111	-76.78	3195	20240805	35.05	18580	-76.78	20240111	3195	35.05	20240805	18580	-76.78	20240111	3195	35.05	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
37	20241025	121401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	15	2	0.35	2103296795	478802	80.00	4335	4485	4295	5580	3010	4295	4392.83	0.42	0	-90274	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	998	-16.51	3.90	12	2.07	-261.00	1105.00	18580	20240111	-76.80	3195	20240805	34.90	18580	-76.80	20240111	3195	34.90	20240805	18580	-76.80	20240111	3195	34.90	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
38	20241025	111356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	10	2	0.23	2051296675	466788	77.99	4335	4485	4295	5580	3010	4295	4394.49	0.42	0	-90435	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	997	-16.49	3.90	12	2.02	-261.00	1105.00	18580	20240111	-76.83	3195	20240805	34.74	18580	-76.83	20240111	3195	34.74	20240805	18580	-76.83	20240111	3195	34.74	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
39	20241025	101355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	30	2	0.70	1792619860	406996	68.00	4335	4485	4300	5580	3010	4295	4404.51	0.42	0	-89516	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	1002	-16.57	3.91	12	1.76	-261.00	1105.00	18580	20240111	-76.72	3195	20240805	35.37	18580	-76.72	20240111	3195	35.37	20240805	18580	-76.72	20240111	3195	35.37	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
40	20241025	091359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4340	45	2	1.05	262854740	60094	10.04	4335	4405	4335	5580	3010	4295	4374.06	0.42	0	246	4701	4497	4396	4192	4091	4447	4142	26	1285	100	2660	5	1	23162757	1005	-16.63	3.93	12	0.26	-261.00	1105.00	18580	20240111	-76.64	3195	20240805	35.84	18580	-76.64	20240111	3195	35.84	20240805	18580	-76.64	20240111	3195	35.84	20240805	5.06	N	452190	100	25 억		98330	N	N	0	N	00	N
41	20241024	161329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4295	-305	5	-6.63	2610195695	591559	122.41	4560	4600	4295	5980	3220	4600	4412.64	0.44	0	-2986	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	995	-16.46	3.89	12	2.55	-261.00	1105.00	18580	20240111	-76.88	3195	20240805	34.43	18580	-76.88	20240111	3195	34.43	20240805	18580	-76.88	20240111	3195	34.43	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
42	20241024	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4310	-290	5	-6.30	2365184230	534635	110.63	4560	4600	4305	5980	3220	4600	4423.86	0.44	0	-13575	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	998	-16.51	3.90	12	2.31	-261.00	1105.00	18580	20240111	-76.80	3195	20240805	34.90	18580	-76.80	20240111	3195	34.90	20240805	18580	-76.80	20240111	3195	34.90	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
43	20241024	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4325	-275	5	-5.98	1960642805	441004	91.26	4560	4600	4325	5980	3220	4600	4445.80	0.44	0	-41148	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1002	-16.57	3.91	12	1.90	-261.00	1105.00	18580	20240111	-76.72	3195	20240805	35.37	18580	-76.72	20240111	3195	35.37	20240805	18580	-76.72	20240111	3195	35.37	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
44	20241024	131340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4370	-230	5	-5.00	1570428620	351361	72.71	4560	4600	4365	5980	3220	4600	4469.49	0.44	0	-46595	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1012	-16.74	3.95	12	1.52	-261.00	1105.00	18580	20240111	-76.48	3195	20240805	36.78	18580	-76.48	20240111	3195	36.78	20240805	18580	-76.48	20240111	3195	36.78	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
45	20241024	121333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4465	-135	5	-2.93	1087294040	241854	50.05	4560	4600	4440	5980	3220	4600	4495.59	0.44	0	-35359	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1034	-17.11	4.04	12	1.04	-261.00	1105.00	18580	20240111	-75.97	3195	20240805	39.75	18580	-75.97	20240111	3195	39.75	20240805	18580	-75.97	20240111	3195	39.75	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
46	20241024	111334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4480	-120	5	-2.61	889104435	197352	40.84	4560	4600	4450	5980	3220	4600	4505.08	0.44	0	-30507	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1038	-17.16	4.05	12	0.85	-261.00	1105.00	18580	20240111	-75.89	3195	20240805	40.22	18580	-75.89	20240111	3195	40.22	20240805	18580	-75.89	20240111	3195	40.22	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
47	20241024	101205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4475	-125	5	-2.72	701556975	155389	32.15	4560	4600	4450	5980	3220	4600	4514.74	0.44	0	-32040	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1037	-17.15	4.05	12	0.67	-261.00	1105.00	18580	20240111	-75.91	3195	20240805	40.06	18580	-75.91	20240111	3195	40.06	20240805	18580	-75.91	20240111	3195	40.06	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
48	20241024	091439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4535	-65	5	-1.41	221425800	48481	10.03	4560	4600	4535	5980	3220	4600	4567.15	0.44	0	-14269	4786	4692	4601	4507	4416	4647	4462	26	1380	100	2850	5	1	23162757	1050	-17.38	4.10	12	0.21	-261.00	1105.00	18580	20240111	-75.59	3195	20240805	41.94	18580	-75.59	20240111	3195	41.94	20240805	18580	-75.59	20240111	3195	41.94	20240805	5.05	N	452190	100	25 억		102427	N	N	0	N	00	N
49	20241023	161337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-45	5	-0.97	2141587020	465229	59.26	4610	4695	4510	6030	3255	4645	4603.30	0.32	0	28418	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1065	-17.62	4.16	12	2.01	-261.00	1105.00	18580	20240111	-75.24	3195	20240805	43.97	18580	-75.24	20240111	3195	43.97	20240805	18580	-75.24	20240111	3195	43.97	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
50	20241023	151406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-15	5	-0.32	1921887075	417549	53.19	4610	4695	4510	6030	3255	4645	4602.78	0.32	0	24532	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1072	-17.74	4.19	12	1.80	-261.00	1105.00	18580	20240111	-75.08	3195	20240805	44.91	18580	-75.08	20240111	3195	44.91	20240805	18580	-75.08	20240111	3195	44.91	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
51	20241023	141409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4665	20	2	0.43	1443692925	314985	40.12	4610	4665	4510	6030	3255	4645	4583.37	0.32	0	35802	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1081	-17.87	4.22	12	1.36	-261.00	1105.00	18580	20240111	-74.89	3195	20240805	46.01	18580	-74.89	20240111	3195	46.01	20240805	18580	-74.89	20240111	3195	46.01	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
52	20241023	131349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4615	-30	5	-0.65	1170890520	256285	32.65	4610	4640	4510	6030	3255	4645	4568.70	0.32	0	34349	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1069	-17.68	4.18	12	1.11	-261.00	1105.00	18580	20240111	-75.16	3195	20240805	44.44	18580	-75.16	20240111	3195	44.44	20240805	18580	-75.16	20240111	3195	44.44	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
53	20241023	121345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4590	-55	5	-1.18	1075631250	235514	30.00	4610	4640	4510	6030	3255	4645	4567.16	0.32	0	33809	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1063	-17.59	4.15	12	1.02	-261.00	1105.00	18580	20240111	-75.30	3195	20240805	43.66	18580	-75.30	20240111	3195	43.66	20240805	18580	-75.30	20240111	3195	43.66	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
54	20241023	111339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4540	-105	5	-2.26	941615575	206261	26.27	4610	4640	4510	6030	3255	4645	4565.16	0.32	0	30613	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1052	-17.39	4.11	12	0.89	-261.00	1105.00	18580	20240111	-75.57	3195	20240805	42.10	18580	-75.57	20240111	3195	42.10	20240805	18580	-75.57	20240111	3195	42.10	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
55	20241023	101343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4570	-75	5	-1.61	714869355	156359	19.92	4610	4640	4510	6030	3255	4645	4571.97	0.32	0	16780	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1059	-17.51	4.14	12	0.68	-261.00	1105.00	18580	20240111	-75.40	3195	20240805	43.04	18580	-75.40	20240111	3195	43.04	20240805	18580	-75.40	20240111	3195	43.04	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
56	20241023	091343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4555	-90	5	-1.94	282513410	61426	7.82	4610	4640	4550	6030	3255	4645	4599.24	0.32	0	-2090	5085	4865	4755	4535	4425	4810	4480	26	1385	100	2870	5	1	23162757	1055	-17.45	4.12	12	0.27	-261.00	1105.00	18580	20240111	-75.48	3195	20240805	42.57	18580	-75.48	20240111	3195	42.57	20240805	18580	-75.48	20240111	3195	42.57	20240805	5.31	N	452190	100	25 억		73842	N	N	0	N	00	N
57	20241022	161326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4645	-305	5	-6.16	3617613275	763740	84.60	4910	4975	4645	6430	3465	4950	4737.53	0.30	0	3147	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1076	-17.80	4.20	12	3.30	-261.00	1105.00	18580	20240111	-75.00	3195	20240805	45.38	18580	-75.00	20240111	3195	45.38	20240805	18580	-75.00	20240111	3195	45.38	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
58	20241022	151346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4655	-295	5	-5.96	3385405160	713803	79.07	4910	4975	4650	6430	3465	4950	4742.77	0.30	0	3401	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1078	-17.84	4.21	12	3.08	-261.00	1105.00	18580	20240111	-74.95	3195	20240805	45.70	18580	-74.95	20240111	3195	45.70	20240805	18580	-74.95	20240111	3195	45.70	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
59	20241022	141345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4690	-260	5	-5.25	3005212340	632262	70.04	4910	4975	4655	6430	3465	4950	4753.11	0.30	0	4804	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1086	-17.97	4.24	12	2.73	-261.00	1105.00	18580	20240111	-74.76	3195	20240805	46.79	18580	-74.76	20240111	3195	46.79	20240805	18580	-74.76	20240111	3195	46.79	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
60	20241022	131344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4705	-245	5	-4.95	2804488905	589408	65.29	4910	4975	4655	6430	3465	4950	4758.15	0.30	0	7572	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1090	-18.03	4.26	12	2.54	-261.00	1105.00	18580	20240111	-74.68	3195	20240805	47.26	18580	-74.68	20240111	3195	47.26	20240805	18580	-74.68	20240111	3195	47.26	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
61	20241022	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	-250	5	-5.05	2466574620	517261	57.30	4910	4975	4685	6430	3465	4950	4768.53	0.30	0	10221	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1089	-18.01	4.25	12	2.23	-261.00	1105.00	18580	20240111	-74.70	3195	20240805	47.10	18580	-74.70	20240111	3195	47.10	20240805	18580	-74.70	20240111	3195	47.10	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
62	20241022	111335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	-235	5	-4.75	2202368025	461153	51.08	4910	4975	4685	6430	3465	4950	4775.79	0.30	0	11000	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1092	-18.07	4.27	12	1.99	-261.00	1105.00	18580	20240111	-74.62	3195	20240805	47.57	18580	-74.62	20240111	3195	47.57	20240805	18580	-74.62	20240111	3195	47.57	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
63	20241022	101337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4710	-240	5	-4.85	1813038530	378587	41.94	4910	4975	4685	6430	3465	4950	4788.96	0.30	0	6722	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1091	-18.05	4.26	12	1.63	-261.00	1105.00	18580	20240111	-74.65	3195	20240805	47.42	18580	-74.65	20240111	3195	47.42	20240805	18580	-74.65	20240111	3195	47.42	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
64	20241022	091337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	-180	5	-3.64	719966555	148103	16.41	4910	4975	4770	6430	3465	4950	4861.26	0.30	0	16497	5303	5126	5033	4856	4763	5080	4810	26	1480	100	3060	5	1	23162757	1105	-18.28	4.32	12	0.64	-261.00	1105.00	18580	20240111	-74.33	3195	20240805	49.30	18580	-74.33	20240111	3195	49.30	20240805	18580	-74.33	20240111	3195	49.30	20240805	5.16	N	452190	100	25 억		69471	N	N	0	N	00	N
65	20241021	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	-230	5	-4.44	4410221610	880169	57.55	5160	5210	4940	6730	3630	5180	5010.26	0.11	0	45377	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	5	1	23162757	1147	-18.97	4.48	12	3.80	-261.00	1105.00	18580	20240111	-73.36	3195	20240805	54.93	18580	-73.36	20240111	3195	54.93	20240805	18580	-73.36	20240111	3195	54.93	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
66	20241021	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-215	5	-4.15	4034837765	804421	52.60	5160	5210	4940	6730	3630	5180	5015.30	0.11	0	47538	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	5	1	23162757	1150	-19.02	4.49	12	3.47	-261.00	1105.00	18580	20240111	-73.28	3195	20240805	55.40	18580	-73.28	20240111	3195	55.40	20240805	18580	-73.28	20240111	3195	55.40	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
67	20241021	141334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4965	-215	5	-4.15	3687823825	734631	48.03	5160	5210	4940	6730	3630	5180	5019.41	0.11	0	48048	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	5	1	23162757	1150	-19.02	4.49	12	3.17	-261.00	1105.00	18580	20240111	-73.28	3195	20240805	55.40	18580	-73.28	20240111	3195	55.40	20240805	18580	-73.28	20240111	3195	55.40	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
68	20241021	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	-180	5	-3.47	3243985740	645413	42.20	5160	5210	4940	6730	3630	5180	5025.61	0.11	0	45895	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	10	1	23162757	1158	-19.16	4.52	12	2.79	-261.00	1105.00	18580	20240111	-73.09	3195	20240805	56.49	18580	-73.09	20240111	3195	56.49	20240805	18580	-73.09	20240111	3195	56.49	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
69	20241021	121329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-170	5	-3.28	3095447460	615765	40.26	5160	5210	4940	6730	3630	5180	5026.36	0.11	0	54472	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	10	1	23162757	1160	-19.20	4.53	12	2.66	-261.00	1105.00	18580	20240111	-73.04	3195	20240805	56.81	18580	-73.04	20240111	3195	56.81	20240805	18580	-73.04	20240111	3195	56.81	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
70	20241021	111322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-170	5	-3.28	2941425040	585016	38.25	5160	5210	4940	6730	3630	5180	5027.27	0.11	0	61365	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	10	1	23162757	1160	-19.20	4.53	12	2.53	-261.00	1105.00	18580	20240111	-73.04	3195	20240805	56.81	18580	-73.04	20240111	3195	56.81	20240805	18580	-73.04	20240111	3195	56.81	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
71	20241021	101329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-160	5	-3.09	2591156545	515171	33.68	5160	5210	4940	6730	3630	5180	5028.95	0.11	0	62764	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	10	1	23162757	1163	-19.23	4.54	12	2.22	-261.00	1105.00	18580	20240111	-72.98	3195	20240805	57.12	18580	-72.98	20240111	3195	57.12	20240805	18580	-72.98	20240111	3195	57.12	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
72	20241021	091326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-150	5	-2.90	935401510	183625	12.01	5160	5210	5010	6730	3630	5180	5092.87	0.11	0	20061	5560	5370	5260	5070	4960	5315	5015	26	1550	100	3210	10	1	23162757	1165	-19.27	4.55	12	0.79	-261.00	1105.00	18580	20240111	-72.93	3195	20240805	57.43	18580	-72.93	20240111	3195	57.43	20240805	18580	-72.93	20240111	3195	57.43	20240805	5.06	N	452190	100	25 억		25201	N	N	0	N	00	N
73	20241018	161323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-60	5	-1.15	7994462500	1510553	106.81	5330	5450	5150	6810	3670	5240	5293.80	0.31	0	-45915	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1200	-19.85	4.69	12	6.52	-261.00	1105.00	18580	20240111	-72.12	3195	20240805	62.13	18580	-72.12	20240111	3195	62.13	20240805	18580	-72.12	20240111	3195	62.13	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
74	20241018	151359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	0	3	0.00	7493897550	1414101	99.99	5330	5450	5150	6810	3670	5240	5299.41	0.31	0	-41921	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1214	-20.08	4.74	12	6.11	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
75	20241018	141357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	0	3	0.00	6339134460	1194371	84.46	5330	5450	5150	6810	3670	5240	5307.51	0.31	0	-43806	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1214	-20.08	4.74	12	5.16	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
76	20241018	131342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-60	5	-1.15	5939459650	1117289	79.01	5330	5450	5160	6810	3670	5240	5315.96	0.31	0	-53889	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1200	-19.85	4.69	12	4.82	-261.00	1105.00	18580	20240111	-72.12	3195	20240805	62.13	18580	-72.12	20240111	3195	62.13	20240805	18580	-72.12	20240111	3195	62.13	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
77	20241018	121354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-20	5	-0.38	5589862440	1049893	74.24	5330	5450	5180	6810	3670	5240	5324.22	0.31	0	-52093	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1209	-20.00	4.72	12	4.53	-261.00	1105.00	18580	20240111	-71.91	3195	20240805	63.38	18580	-71.91	20240111	3195	63.38	20240805	18580	-71.91	20240111	3195	63.38	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
78	20241018	111349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	0	3	0.00	4923628300	922278	65.22	5330	5450	5210	6810	3670	5240	5338.55	0.31	0	-51727	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1214	-20.08	4.74	12	3.98	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
79	20241018	101334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	50	2	0.95	4475984300	837409	59.21	5330	5450	5210	6810	3670	5240	5345.04	0.31	0	-46999	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1225	-20.27	4.79	12	3.62	-261.00	1105.00	18580	20240111	-71.53	3195	20240805	65.57	18580	-71.53	20240111	3195	65.57	20240805	18580	-71.53	20240111	3195	65.57	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
80	20241018	091332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5360	120	2	2.29	2893341970	537695	38.02	5330	5450	5310	6810	3670	5240	5381.01	0.31	0	-33075	5460	5350	5240	5130	5020	5295	5075	26	1570	100	3240	10	1	23162757	1242	-20.54	4.85	12	2.32	-261.00	1105.00	18580	20240111	-71.15	3195	20240805	67.76	18580	-71.15	20240111	3195	67.76	20240805	18580	-71.15	20240111	3195	67.76	20240805	4.93	N	452190	100	25 억		71119	N	N	0	N	00	N
81	20241017	161327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-20	5	-0.38	6766287510	1294672	11.51	5260	5350	5130	6830	3690	5260	5226.02	0.30	0	-4506	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1214	-20.08	4.74	12	5.59	-261.00	1105.00	18580	20240111	-71.80	3195	20240805	64.01	18580	-71.80	20240111	3195	64.01	20240805	18580	-71.80	20240111	3195	64.01	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
82	20241017	151331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-30	5	-0.57	6295060230	1204720	10.71	5260	5350	5130	6830	3690	5260	5225.13	0.30	0	10956	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1211	-20.04	4.73	12	5.20	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
83	20241017	141338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-60	5	-1.14	5589450560	1068990	9.51	5260	5350	5130	6830	3690	5260	5228.51	0.30	0	-9913	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1204	-19.92	4.71	12	4.62	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
84	20241017	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-100	5	-1.90	5079341040	970274	8.63	5260	5350	5130	6830	3690	5260	5234.77	0.30	0	-20532	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1195	-19.77	4.67	12	4.19	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
85	20241017	121337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-120	5	-2.28	4779227100	911902	8.11	5260	5350	5130	6830	3690	5260	5240.80	0.30	0	-19515	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1191	-19.69	4.65	12	3.94	-261.00	1105.00	18580	20240111	-72.34	3195	20240805	60.88	18580	-72.34	20240111	3195	60.88	20240805	18580	-72.34	20240111	3195	60.88	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
86	20241017	111335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-100	5	-1.90	4551030050	867604	7.72	5260	5350	5130	6830	3690	5260	5245.40	0.30	0	-13083	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1195	-19.77	4.67	12	3.75	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
87	20241017	101332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-100	5	-1.90	4028618990	766228	6.81	5260	5350	5140	6830	3690	5260	5257.71	0.30	0	-35202	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1195	-19.77	4.67	12	3.31	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
88	20241017	091323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	20	2	0.38	2209976860	416809	3.71	5260	5350	5260	6830	3690	5260	5302.85	0.30	0	-47090	5840	5550	5290	5000	4740	5695	5145	26	1570	100	3260	10	1	23162757	1223	-20.23	4.78	12	1.80	-261.00	1105.00	18580	20240111	-71.58	3195	20240805	65.26	18580	-71.58	20240111	3195	65.26	20240805	18580	-71.58	20240111	3195	65.26	20240805	5.01	N	452190	100	25 억		70203	N	N	0	N	00	N
89	20241016	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	310	2	6.26	60321609050	11202263	884.17	5030	5580	5030	6430	3465	4950	5384.81	0.15	0	39840	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1218	-20.15	4.76	12	48.36	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
90	20241016	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	320	2	6.46	59630451520	11070959	873.81	5030	5580	5030	6430	3465	4950	5386.21	0.15	0	50692	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1221	-20.19	4.77	12	47.80	-261.00	1105.00	18580	20240111	-71.64	3195	20240805	64.95	18580	-71.64	20240111	3195	64.95	20240805	18580	-71.64	20240111	3195	64.95	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
91	20241016	141326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	210	2	4.24	56594393750	10490651	828.00	5030	5580	5030	6430	3465	4950	5394.75	0.15	0	-1633	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1195	-19.77	4.67	12	45.29	-261.00	1105.00	18580	20240111	-72.23	3195	20240805	61.50	18580	-72.23	20240111	3195	61.50	20240805	18580	-72.23	20240111	3195	61.50	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
92	20241016	131320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	280	2	5.66	55184088160	10218872	806.55	5030	5580	5030	6430	3465	4950	5400.22	0.15	0	-15230	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1211	-20.04	4.73	12	44.12	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
93	20241016	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	310	2	6.26	53444980350	9885577	780.25	5030	5580	5030	6430	3465	4950	5406.36	0.15	0	-18607	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1218	-20.15	4.76	12	42.68	-261.00	1105.00	18580	20240111	-71.69	3195	20240805	64.63	18580	-71.69	20240111	3195	64.63	20240805	18580	-71.69	20240111	3195	64.63	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
94	20241016	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	620	2	12.53	43801095380	8094686	638.90	5030	5570	5030	6430	3465	4950	5411.10	0.15	0	29548	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1290	-21.34	5.04	12	34.95	-261.00	1105.00	18580	20240111	-70.02	3195	20240805	74.33	18580	-70.02	20240111	3195	74.33	20240805	18580	-70.02	20240111	3195	74.33	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
95	20241016	101316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	520	2	10.51	30832681730	5725603	451.91	5030	5520	5030	6430	3465	4950	5385.06	0.15	0	5945	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1267	-20.96	4.95	12	24.72	-261.00	1105.00	18580	20240111	-70.56	3195	20240805	71.21	18580	-70.56	20240111	3195	71.21	20240805	18580	-70.56	20240111	3195	71.21	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
96	20241016	091321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	450	2	9.09	7792991590	1470700	116.08	5030	5430	5030	6430	3465	4950	5298.85	0.15	0	135115	5246	5097	5001	4852	4756	5172	4927	26	1480	100	3060	10	1	23162757	1251	-20.69	4.89	12	6.35	-261.00	1105.00	18580	20240111	-70.94	3195	20240805	69.01	18580	-70.94	20240111	3195	69.01	20240805	18580	-70.94	20240111	3195	69.01	20240805	4.80	N	452190	100	25 억		35434	N	N	0	N	00	N
97	20241015	161311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	25	2	0.51	6045052010	1205022	128.53	4925	5150	4905	6400	3450	4925	5016.61	0.28	0	-29967	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1147	-18.97	4.48	12	5.20	-261.00	1105.00	18580	20240111	-73.36	3195	20240805	54.93	18580	-73.36	20240111	3195	54.93	20240805	18580	-73.36	20240111	3195	54.93	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
98	20241015	151321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	20	2	0.41	5904080060	1176511	125.49	4925	5150	4905	6400	3450	4925	5018.31	0.28	0	-30575	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1145	-18.95	4.48	12	5.08	-261.00	1105.00	18580	20240111	-73.39	3195	20240805	54.77	18580	-73.39	20240111	3195	54.77	20240805	18580	-73.39	20240111	3195	54.77	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
99	20241015	141321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4930	5	2	0.10	4008414295	798782	85.20	4925	5120	4905	6400	3450	4925	5018.19	0.28	0	-13574	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1142	-18.89	4.46	12	3.45	-261.00	1105.00	18580	20240111	-73.47	3195	20240805	54.30	18580	-73.47	20240111	3195	54.30	20240805	18580	-73.47	20240111	3195	54.30	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
100	20241015	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	15	2	0.30	3805560720	757590	80.81	4925	5120	4905	6400	3450	4925	5023.28	0.28	0	-17355	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1144	-18.93	4.47	12	3.27	-261.00	1105.00	18580	20240111	-73.41	3195	20240805	54.62	18580	-73.41	20240111	3195	54.62	20240805	18580	-73.41	20240111	3195	54.62	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
101	20241015	121322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4935	10	2	0.20	3549213460	705667	75.27	4925	5120	4905	6400	3450	4925	5029.62	0.28	0	-19578	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1143	-18.91	4.47	12	3.05	-261.00	1105.00	18580	20240111	-73.44	3195	20240805	54.46	18580	-73.44	20240111	3195	54.46	20240805	18580	-73.44	20240111	3195	54.46	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
102	20241015	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5000	75	2	1.52	3124475875	619916	66.12	4925	5120	4925	6400	3450	4925	5040.20	0.28	0	-7993	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	10	1	23162757	1158	-19.16	4.52	12	2.68	-261.00	1105.00	18580	20240111	-73.09	3195	20240805	56.49	18580	-73.09	20240111	3195	56.49	20240805	18580	-73.09	20240111	3195	56.49	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
103	20241015	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	65	2	1.32	2824307460	559923	59.72	4925	5120	4925	6400	3450	4925	5044.15	0.28	0	-4271	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	5	1	23162757	1156	-19.12	4.52	12	2.42	-261.00	1105.00	18580	20240111	-73.14	3195	20240805	56.18	18580	-73.14	20240111	3195	56.18	20240805	18580	-73.14	20240111	3195	56.18	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
104	20241015	091318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	155	2	3.15	1612237335	319734	34.10	4925	5110	4925	6400	3450	4925	5042.52	0.28	0	-6320	5385	5155	5040	4810	4695	5097	4752	26	1475	100	3050	10	1	23162757	1177	-19.46	4.60	12	1.38	-261.00	1105.00	18580	20240111	-72.66	3195	20240805	59.00	18580	-72.66	20240111	3195	59.00	20240805	18580	-72.66	20240111	3195	59.00	20240805	5.01	N	452190	100	25 억		65399	N	N	0	N	00	N
105	20241014	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	-325	5	-6.19	4579106550	913245	68.11	5260	5270	4925	6820	3680	5250	5013.93	0.72	0	-100705	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1141	-18.87	4.46	12	3.94	-261.00	1105.00	18580	20240111	-73.49	3195	20240805	54.15	18580	-73.49	20240111	3195	54.15	20240805	18580	-73.49	20240111	3195	54.15	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
106	20241014	151301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4970	-280	5	-5.33	4152217500	826836	61.66	5260	5270	4950	6820	3680	5250	5020.99	0.72	0	-109161	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1151	-19.04	4.50	12	3.57	-261.00	1105.00	18580	20240111	-73.25	3195	20240805	55.56	18580	-73.25	20240111	3195	55.56	20240805	18580	-73.25	20240111	3195	55.56	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
107	20241014	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-275	5	-5.24	3644746475	724785	54.05	5260	5270	4950	6820	3680	5250	5027.81	0.72	0	-85815	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1152	-19.06	4.50	12	3.13	-261.00	1105.00	18580	20240111	-73.22	3195	20240805	55.71	18580	-73.22	20240111	3195	55.71	20240805	18580	-73.22	20240111	3195	55.71	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
108	20241014	131259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-275	5	-5.24	3363508180	668426	49.85	5260	5270	4950	6820	3680	5250	5031.01	0.72	0	-77898	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1152	-19.06	4.50	12	2.89	-261.00	1105.00	18580	20240111	-73.22	3195	20240805	55.71	18580	-73.22	20240111	3195	55.71	20240805	18580	-73.22	20240111	3195	55.71	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
109	20241014	121249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4990	-260	5	-4.95	3103478970	616213	45.95	5260	5270	4950	6820	3680	5250	5035.33	0.72	0	-74033	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1156	-19.12	4.52	12	2.66	-261.00	1105.00	18580	20240111	-73.14	3195	20240805	56.18	18580	-73.14	20240111	3195	56.18	20240805	18580	-73.14	20240111	3195	56.18	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
110	20241014	111249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4975	-275	5	-5.24	2884036065	572200	42.67	5260	5270	4950	6820	3680	5250	5039.16	0.72	0	-71743	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	5	1	23162757	1152	-19.06	4.50	12	2.47	-261.00	1105.00	18580	20240111	-73.22	3195	20240805	55.71	18580	-73.22	20240111	3195	55.71	20240805	18580	-73.22	20240111	3195	55.71	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
111	20241014	101251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-240	5	-4.57	2414048290	478039	35.65	5260	5270	4950	6820	3680	5250	5048.64	0.72	0	-56862	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	10	1	23162757	1160	-19.20	4.53	12	2.06	-261.00	1105.00	18580	20240111	-73.04	3195	20240805	56.81	18580	-73.04	20240111	3195	56.81	20240805	18580	-73.04	20240111	3195	56.81	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
112	20241014	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-240	5	-4.57	1188912855	233687	17.43	5260	5270	4980	6820	3680	5250	5085.53	0.72	0	-28998	5503	5376	5253	5126	5003	5315	5065	26	1570	100	3250	10	1	23162757	1160	-19.20	4.53	12	1.01	-261.00	1105.00	18580	20240111	-73.04	3195	20240805	56.81	18580	-73.04	20240111	3195	56.81	20240805	18580	-73.04	20240111	3195	56.81	20240805	5.25	N	452190	100	25 억		165792	N	N	0	N	00	N
113	20241011	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-70	5	-1.32	6932098650	1323422	10.68	5310	5380	5130	6910	3730	5320	5237.83	0.34	0	83847	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1216	-20.11	4.75	12	5.71	-261.00	1105.00	18580	20240111	-71.74	3195	20240805	64.32	18580	-71.74	20240111	3195	64.32	20240805	18580	-71.74	20240111	3195	64.32	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
114	20241011	151246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-100	5	-1.88	6464700790	1234344	9.96	5310	5380	5130	6910	3730	5320	5237.22	0.34	0	83060	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1209	-20.00	4.72	12	5.33	-261.00	1105.00	18580	20240111	-71.91	3195	20240805	63.38	18580	-71.91	20240111	3195	63.38	20240805	18580	-71.91	20240111	3195	63.38	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
115	20241011	141250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	-180	5	-3.38	5707859840	1088466	8.79	5310	5380	5130	6910	3730	5320	5243.81	0.34	0	57904	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1191	-19.69	4.65	12	4.70	-261.00	1105.00	18580	20240111	-72.34	3195	20240805	60.88	18580	-72.34	20240111	3195	60.88	20240805	18580	-72.34	20240111	3195	60.88	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
116	20241011	131251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-90	5	-1.69	5096285530	970326	7.83	5310	5380	5170	6910	3730	5320	5251.99	0.34	0	68476	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1211	-20.04	4.73	12	4.19	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
117	20241011	121243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-130	5	-2.44	4741548060	902274	7.28	5310	5380	5170	6910	3730	5320	5254.96	0.34	0	47464	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1202	-19.89	4.70	12	3.90	-261.00	1105.00	18580	20240111	-72.07	3195	20240805	62.44	18580	-72.07	20240111	3195	62.44	20240805	18580	-72.07	20240111	3195	62.44	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
118	20241011	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-90	5	-1.69	4430245160	842585	6.80	5310	5380	5170	6910	3730	5320	5257.77	0.34	0	47793	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1211	-20.04	4.73	12	3.64	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
119	20241011	101253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-120	5	-2.26	3921154050	744564	6.01	5310	5380	5170	6910	3730	5320	5266.23	0.34	0	27970	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1204	-19.92	4.71	12	3.21	-261.00	1105.00	18580	20240111	-72.01	3195	20240805	62.75	18580	-72.01	20240111	3195	62.75	20240805	18580	-72.01	20240111	3195	62.75	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
120	20241011	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-10	5	-0.19	1783669780	339524	2.74	5310	5320	5170	6910	3730	5320	5253.04	0.34	0	-5624	5920	5620	5290	4990	4660	5770	5140	26	1590	100	3290	10	1	23162757	1230	-20.34	4.81	12	1.47	-261.00	1105.00	18580	20240111	-71.42	3195	20240805	66.20	18580	-71.42	20240111	3195	66.20	20240805	18580	-71.42	20240111	3195	66.20	20240805	5.25	N	452190	100	25 억		79824	N	N	0	N	00	N
121	20241010	161316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	510	2	10.60	66240371760	12311360	1822.01	4960	5590	4960	6250	3370	4810	5380.53	0.66	0	-71499	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1232	-20.38	4.81	12	53.15	-261.00	1105.00	18580	20240111	-71.37	3195	20240805	66.51	18580	-71.37	20240111	3195	66.51	20240805	18580	-71.37	20240111	3195	66.51	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
122	20241010	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	520	2	10.81	65394915180	12152511	1798.50	4960	5590	4960	6250	3370	4810	5381.21	0.66	0	-78536	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1235	-20.42	4.82	12	52.47	-261.00	1105.00	18580	20240111	-71.31	3195	20240805	66.82	18580	-71.31	20240111	3195	66.82	20240805	18580	-71.31	20240111	3195	66.82	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
123	20241010	141330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	470	2	9.77	62610421380	11625849	1720.56	4960	5590	4960	6250	3370	4810	5385.47	0.66	0	-138405	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1223	-20.23	4.78	12	50.19	-261.00	1105.00	18580	20240111	-71.58	3195	20240805	65.26	18580	-71.58	20240111	3195	65.26	20240805	18580	-71.58	20240111	3195	65.26	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
124	20241010	131326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	540	2	11.23	56755604800	10538566	1559.65	4960	5590	4960	6250	3370	4810	5385.54	0.66	0	-128393	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1239	-20.50	4.84	12	45.50	-261.00	1105.00	18580	20240111	-71.21	3195	20240805	67.45	18580	-71.21	20240111	3195	67.45	20240805	18580	-71.21	20240111	3195	67.45	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
125	20241010	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	420	2	8.73	52662077740	9771033	1446.06	4960	5590	4960	6250	3370	4810	5389.64	0.66	0	-127229	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1211	-20.04	4.73	12	42.18	-261.00	1105.00	18580	20240111	-71.85	3195	20240805	63.69	18580	-71.85	20240111	3195	63.69	20240805	18580	-71.85	20240111	3195	63.69	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
126	20241010	111325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	620	2	12.89	48798193060	9040209	1337.90	4960	5590	4960	6250	3370	4810	5397.93	0.66	0	-136551	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1258	-20.80	4.91	12	39.03	-261.00	1105.00	18580	20240111	-70.78	3195	20240805	69.95	18580	-70.78	20240111	3195	69.95	20240805	18580	-70.78	20240111	3195	69.95	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
127	20241010	101322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	630	2	13.10	30958511670	5774032	854.52	4960	5480	4960	6250	3370	4810	5361.72	0.66	0	-135755	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1260	-20.84	4.92	12	24.93	-261.00	1105.00	18580	20240111	-70.72	3195	20240805	70.27	18580	-70.72	20240111	3195	70.27	20240805	18580	-70.72	20240111	3195	70.27	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
128	20241010	091328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	560	2	11.64	11224138270	2120498	313.82	4960	5390	4960	6250	3370	4810	5293.26	0.66	0	-48322	5033	4921	4843	4731	4653	4882	4692	26	1440	100	2980	10	1	23162757	1244	-20.57	4.86	12	9.15	-261.00	1105.00	18580	20240111	-71.10	3195	20240805	68.08	18580	-71.10	20240111	3195	68.08	20240805	18580	-71.10	20240111	3195	68.08	20240805	5.23	N	452190	100	25 억		151800	N	N	0	N	00	N
129	20241008	161312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4810	-80	5	-1.64	3115758960	645089	9.13	4910	4955	4765	6350	3425	4890	4830.00	0.43	0	52303	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1114	-18.43	4.35	12	2.79	-261.00	1105.00	18580	20240111	-74.11	3195	20240805	50.55	18580	-74.11	20240111	3195	50.55	20240805	18580	-74.11	20240111	3195	50.55	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
130	20241008	151325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4805	-85	5	-1.74	3001596575	621353	8.79	4910	4955	4765	6350	3425	4890	4830.73	0.43	0	43990	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1113	-18.41	4.35	12	2.68	-261.00	1105.00	18580	20240111	-74.14	3195	20240805	50.39	18580	-74.14	20240111	3195	50.39	20240805	18580	-74.14	20240111	3195	50.39	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
131	20241008	141319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4825	-65	5	-1.33	2801448300	579725	8.21	4910	4955	4765	6350	3425	4890	4832.36	0.43	0	34810	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1118	-18.49	4.37	12	2.50	-261.00	1105.00	18580	20240111	-74.03	3195	20240805	51.02	18580	-74.03	20240111	3195	51.02	20240805	18580	-74.03	20240111	3195	51.02	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
132	20241008	131318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4790	-100	5	-2.04	2595432665	536857	7.60	4910	4955	4765	6350	3425	4890	4834.48	0.43	0	24273	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1109	-18.35	4.33	12	2.32	-261.00	1105.00	18580	20240111	-74.22	3195	20240805	49.92	18580	-74.22	20240111	3195	49.92	20240805	18580	-74.22	20240111	3195	49.92	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
133	20241008	121319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4815	-75	5	-1.53	2299238095	474915	6.72	4910	4955	4770	6350	3425	4890	4841.36	0.43	0	8539	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1115	-18.45	4.36	12	2.05	-261.00	1105.00	18580	20240111	-74.09	3195	20240805	50.70	18580	-74.09	20240111	3195	50.70	20240805	18580	-74.09	20240111	3195	50.70	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
134	20241008	111318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4800	-90	5	-1.84	1992695725	410930	5.82	4910	4955	4770	6350	3425	4890	4849.22	0.43	0	-275	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1112	-18.39	4.34	12	1.77	-261.00	1105.00	18580	20240111	-74.17	3195	20240805	50.23	18580	-74.17	20240111	3195	50.23	20240805	18580	-74.17	20240111	3195	50.23	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
135	20241008	101318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4830	-60	5	-1.23	1561923410	321189	4.55	4910	4955	4795	6350	3425	4890	4862.93	0.43	0	20933	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1119	-18.51	4.37	12	1.39	-261.00	1105.00	18580	20240111	-74.00	3195	20240805	51.17	18580	-74.00	20240111	3195	51.17	20240805	18580	-74.00	20240111	3195	51.17	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
136	20241008	091322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4875	-15	5	-0.31	496305980	101812	1.44	4910	4920	4840	6350	3425	4890	4874.71	0.43	0	1502	5596	5242	4896	4542	4196	5420	4720	26	1460	100	3030	5	1	23162757	1129	-18.68	4.41	12	0.44	-261.00	1105.00	18580	20240111	-73.76	3195	20240805	52.58	18580	-73.76	20240111	3195	52.58	20240805	18580	-73.76	20240111	3195	52.58	20240805	5.26	N	452190	100	25 억		99267	N	N	0	N	00	N
137	20241007	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4890	390	2	8.67	35326156935	7035970	688.66	4550	5250	4550	5850	3150	4500	5020.96	0.15	0	63942	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1133	-18.74	4.43	12	30.38	-261.00	1105.00	18580	20240111	-73.68	3195	20240805	53.05	18580	-73.68	20240111	3195	53.05	20240805	18580	-73.68	20240111	3195	53.05	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
138	20241007	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4950	450	2	10.00	34840166200	6937093	678.99	4550	5250	4550	5850	3150	4500	5022.30	0.15	0	61230	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1147	-18.97	4.48	12	29.95	-261.00	1105.00	18580	20240111	-73.36	3195	20240805	54.93	18580	-73.36	20240111	3195	54.93	20240805	18580	-73.36	20240111	3195	54.93	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
139	20241007	141305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	425	2	9.44	34088055085	6784115	664.01	4550	5250	4550	5850	3150	4500	5024.69	0.15	0	38092	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1141	-18.87	4.46	12	29.29	-261.00	1105.00	18580	20240111	-73.49	3195	20240805	54.15	18580	-73.49	20240111	3195	54.15	20240805	18580	-73.49	20240111	3195	54.15	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
140	20241007	131232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4880	380	2	8.44	32836861060	6529256	639.07	4550	5250	4550	5850	3150	4500	5029.19	0.15	0	16838	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1130	-18.70	4.42	12	28.19	-261.00	1105.00	18580	20240111	-73.74	3195	20240805	52.74	18580	-73.74	20240111	3195	52.74	20240805	18580	-73.74	20240111	3195	52.74	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
141	20241007	121259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	455	2	10.11	30417403865	6039037	591.09	4550	5250	4550	5850	3150	4500	5036.80	0.15	0	-17954	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1148	-18.98	4.48	12	26.07	-261.00	1105.00	18580	20240111	-73.33	3195	20240805	55.09	18580	-73.33	20240111	3195	55.09	20240805	18580	-73.33	20240111	3195	55.09	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
142	20241007	111219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	600	2	13.33	23365794710	4651543	455.28	4550	5250	4550	5850	3150	4500	5023.24	0.15	0	-14881	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	10	1	23162757	1181	-19.54	4.62	12	20.08	-261.00	1105.00	18580	20240111	-72.55	3195	20240805	59.62	18580	-72.55	20240111	3195	59.62	20240805	18580	-72.55	20240111	3195	59.62	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
143	20241007	101210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4795	295	2	6.56	4537290110	949187	92.90	4550	4880	4550	5850	3150	4500	4780.19	0.15	0	-21021	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1111	-18.37	4.34	12	4.10	-261.00	1105.00	18580	20240111	-74.19	3195	20240805	50.08	18580	-74.19	20240111	3195	50.08	20240805	18580	-74.19	20240111	3195	50.08	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
144	20241007	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4700	200	2	4.44	333172515	72148	7.06	4550	4700	4550	5850	3150	4500	4617.90	0.15	0	18325	5033	4766	4633	4366	4233	4700	4300	26	1350	100	2790	5	1	23162757	1089	-18.01	4.25	12	0.31	-261.00	1105.00	18580	20240111	-74.70	3195	20240805	47.10	18580	-74.70	20240111	3195	47.10	20240805	18580	-74.70	20240111	3195	47.10	20240805	5.55	N	452190	100	25 억		35557	N	N	0	N	00	N
145	20241004	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	-140	5	-3.02	4748329290	1000724	106.80	4620	4900	4500	6030	3250	4640	4746.57	0.23	0	-17428	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1042	-17.24	4.07	12	4.32	-261.00	1105.00	18580	20240111	-75.78	3195	20240805	40.85	18580	-75.78	20240111	3195	40.85	20240805	18580	-75.78	20240111	3195	40.85	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
146	20241004	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4600	-40	5	-0.86	4408805975	925945	98.82	4620	4900	4585	6030	3250	4640	4761.45	0.23	0	-26715	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1065	-17.62	4.16	12	4.00	-261.00	1105.00	18580	20240111	-75.24	3195	20240805	43.97	18580	-75.24	20240111	3195	43.97	20240805	18580	-75.24	20240111	3195	43.97	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
147	20241004	141136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4660	20	2	0.43	3832859780	801439	85.53	4620	4900	4620	6030	3250	4640	4782.53	0.23	0	-31678	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1079	-17.85	4.22	12	3.46	-261.00	1105.00	18580	20240111	-74.92	3195	20240805	45.85	18580	-74.92	20240111	3195	45.85	20240805	18580	-74.92	20240111	3195	45.85	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
148	20241004	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4670	30	2	0.65	3568453365	744703	79.48	4620	4900	4620	6030	3250	4640	4791.84	0.23	0	-33328	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1082	-17.89	4.23	12	3.22	-261.00	1105.00	18580	20240111	-74.87	3195	20240805	46.17	18580	-74.87	20240111	3195	46.17	20240805	18580	-74.87	20240111	3195	46.17	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
149	20241004	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4720	80	2	1.72	3357917340	699737	74.68	4620	4900	4620	6030	3250	4640	4798.90	0.23	0	-32721	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1093	-18.08	4.27	12	3.02	-261.00	1105.00	18580	20240111	-74.60	3195	20240805	47.73	18580	-74.60	20240111	3195	47.73	20240805	18580	-74.60	20240111	3195	47.73	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
150	20241004	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4740	100	2	2.16	3081073880	641135	68.42	4620	4900	4620	6030	3250	4640	4805.73	0.23	0	-30235	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1098	-18.16	4.29	12	2.77	-261.00	1105.00	18580	20240111	-74.49	3195	20240805	48.36	18580	-74.49	20240111	3195	48.36	20240805	18580	-74.49	20240111	3195	48.36	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
151	20241004	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4760	120	2	2.59	2739885695	569270	60.75	4620	4900	4620	6030	3250	4640	4813.07	0.23	0	-39746	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1103	-18.24	4.31	12	2.46	-261.00	1105.00	18580	20240111	-74.38	3195	20240805	48.98	18580	-74.38	20240111	3195	48.98	20240805	18580	-74.38	20240111	3195	48.98	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
152	20241004	091146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4680	40	2	0.86	198849895	42536	4.54	4620	4715	4620	6030	3250	4640	4675.11	0.23	0	-2281	5123	4881	4703	4461	4283	5002	4582	26	1390	100	2870	5	1	23162757	1084	-17.93	4.24	12	0.18	-261.00	1105.00	18580	20240111	-74.81	3195	20240805	46.48	18580	-74.81	20240111	3195	46.48	20240805	18580	-74.81	20240111	3195	46.48	20240805	5.55	N	452190	100	25 억		52551	N	N	0	N	00	N
153	20241002	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4640	-60	5	-1.28	4404840225	920713	121.94	4525	4945	4525	6110	3290	4700	4784.37	0.06	0	39600	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1075	-17.78	4.20	12	3.97	-261.00	1105.00	18580	20240111	-75.03	3195	20240805	45.23	18580	-75.03	20240111	3195	45.23	20240805	18580	-75.03	20240111	3195	45.23	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
154	20241002	151147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4650	-50	5	-1.06	4317213390	901848	119.44	4525	4945	4525	6110	3290	4700	4787.07	0.06	0	38269	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1077	-17.82	4.21	12	3.89	-261.00	1105.00	18580	20240111	-74.97	3195	20240805	45.54	18580	-74.97	20240111	3195	45.54	20240805	18580	-74.97	20240111	3195	45.54	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
155	20241002	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4715	15	2	0.32	4063416660	847378	112.22	4525	4945	4525	6110	3290	4700	4795.28	0.06	0	32618	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1092	-18.07	4.27	12	3.66	-261.00	1105.00	18580	20240111	-74.62	3195	20240805	47.57	18580	-74.62	20240111	3195	47.57	20240805	18580	-74.62	20240111	3195	47.57	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
156	20241002	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4730	30	2	0.64	3802061205	791610	104.84	4525	4945	4525	6110	3290	4700	4802.95	0.06	0	31961	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1096	-18.12	4.28	12	3.42	-261.00	1105.00	18580	20240111	-74.54	3195	20240805	48.04	18580	-74.54	20240111	3195	48.04	20240805	18580	-74.54	20240111	3195	48.04	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
157	20241002	121137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4770	70	2	1.49	3622176815	753768	99.83	4525	4945	4525	6110	3290	4700	4805.43	0.06	0	24964	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1105	-18.28	4.32	12	3.25	-261.00	1105.00	18580	20240111	-74.33	3195	20240805	49.30	18580	-74.33	20240111	3195	49.30	20240805	18580	-74.33	20240111	3195	49.30	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
158	20241002	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4820	120	2	2.55	3318332605	690264	91.42	4525	4945	4525	6110	3290	4700	4807.34	0.06	0	15929	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1116	-18.47	4.36	12	2.98	-261.00	1105.00	18580	20240111	-74.06	3195	20240805	50.86	18580	-74.06	20240111	3195	50.86	20240805	18580	-74.06	20240111	3195	50.86	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
159	20241002	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4850	150	2	3.19	2847889535	593186	78.56	4525	4945	4525	6110	3290	4700	4801.01	0.06	0	-3863	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1123	-18.58	4.39	12	2.56	-261.00	1105.00	18580	20240111	-73.90	3195	20240805	51.80	18580	-73.90	20240111	3195	51.80	20240805	18580	-73.90	20240111	3195	51.80	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N
160	20241002	091119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4630	-70	5	-1.49	313685545	68141	9.02	4525	4690	4525	6110	3290	4700	4603.48	0.06	0	15475	5180	4940	4800	4560	4420	4870	4490	26	1410	100	2910	5	1	23162757	1072	-17.74	4.19	12	0.29	-261.00	1105.00	18580	20240111	-75.08	3195	20240805	44.91	18580	-75.08	20240111	3195	44.91	20240805	18580	-75.08	20240111	3195	44.91	20240805	5.47	N	452190	100	25 억		12963	N	N	0	N	00	N