KissMeData/104460/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	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	170	2	1.71	234134500	23517	122.06	9950	10200	9650	12930	6970	9950	9955.94	2.68	0	5905	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1084	19.02	0.92	12	0.22	532.00	11009.00	26400	20231213	-61.67	9510	20241025	6.41	25150	-59.76	20240412	9510	6.41	20241025	26400	-61.67	20231213	9510	6.41	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
3	20241031	150850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	110	2	1.11	213166910	21435	111.26	9950	10200	9650	12930	6970	9950	9944.81	2.68	0	5739	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1078	18.91	0.91	12	0.20	532.00	11009.00	26400	20231213	-61.89	9510	20241025	5.78	25150	-60.00	20240412	9510	5.78	20241025	26400	-61.89	20231213	9510	5.78	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
4	20241031	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	130	2	1.31	180854070	18228	94.61	9950	10200	9650	12930	6970	9950	9921.77	2.68	0	4745	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1080	18.95	0.92	12	0.17	532.00	11009.00	26400	20231213	-61.82	9510	20241025	5.99	25150	-59.92	20240412	9510	5.99	20241025	26400	-61.82	20231213	9510	5.99	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
5	20241031	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	110	2	1.11	140160580	14189	73.65	9950	10200	9650	12930	6970	9950	9878.12	2.68	0	2657	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1078	18.91	0.91	12	0.13	532.00	11009.00	26400	20231213	-61.89	9510	20241025	5.78	25150	-60.00	20240412	9510	5.78	20241025	26400	-61.89	20231213	9510	5.78	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
6	20241031	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	10	2	0.10	98327300	10016	51.99	9950	10200	9650	12930	6970	9950	9817.02	2.68	0	145	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1067	18.72	0.90	12	0.09	532.00	11009.00	26400	20231213	-62.27	9510	20241025	4.73	25150	-60.40	20240412	9510	4.73	20241025	26400	-62.27	20231213	9510	4.73	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
7	20241031	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	10	2	0.10	82206340	8395	43.57	9950	10200	9650	12930	6970	9950	9792.30	2.68	0	-493	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1067	18.72	0.90	12	0.08	532.00	11009.00	26400	20231213	-62.27	9510	20241025	4.73	25150	-60.40	20240412	9510	4.73	20241025	26400	-62.27	20231213	9510	4.73	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
8	20241031	100848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-110	5	-1.11	71777630	7343	38.11	9950	10200	9650	12930	6970	9950	9774.97	2.68	0	-833	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1054	18.50	0.89	12	0.07	532.00	11009.00	26400	20231213	-62.73	9510	20241025	3.47	25150	-60.87	20240412	9510	3.47	20241025	26400	-62.73	20231213	9510	3.47	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
9	20241031	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	-150	5	-1.51	6625610	662	3.44	9950	10200	9800	12930	6970	9950	10008.47	2.68	0	-35	10296	10122	9956	9782	9616	10040	9700	54	2980	500	7160	10	1	10713625	1050	18.42	0.89	12	0.01	532.00	11009.00	26400	20231213	-62.88	9510	20241025	3.05	25150	-61.03	20240412	9510	3.05	20241025	26400	-62.88	20231213	9510	3.05	20241025	0.70	N	104460	500	53 억		287031	N	N	0	N	00	N
10	20241030	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-120	5	-1.19	191223290	19264	79.03	10130	10130	9790	13090	7050	10070	9926.46	2.76	0	-9413	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1066	18.70	0.90	12	0.18	532.00	11009.00	26400	20231213	-62.31	9510	20241025	4.63	25150	-60.44	20240412	9510	4.63	20241025	26400	-62.31	20231213	9510	4.63	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
11	20241030	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-220	5	-2.18	173441960	17470	71.67	10130	10130	9790	13090	7050	10070	9927.99	2.76	0	-8233	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1055	18.52	0.89	12	0.16	532.00	11009.00	26400	20231213	-62.69	9510	20241025	3.58	25150	-60.83	20240412	9510	3.58	20241025	26400	-62.69	20231213	9510	3.58	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
12	20241030	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-170	5	-1.69	121380540	12177	49.95	10130	10130	9900	13090	7050	10070	9968.02	2.76	0	-7418	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1061	18.61	0.90	12	0.11	532.00	11009.00	26400	20231213	-62.50	9510	20241025	4.10	25150	-60.64	20240412	9510	4.10	20241025	26400	-62.50	20231213	9510	4.10	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
13	20241030	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-130	5	-1.29	97153300	9739	39.95	10130	10130	9920	13090	7050	10070	9975.70	2.76	0	-5841	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1065	18.68	0.90	12	0.09	532.00	11009.00	26400	20231213	-62.35	9510	20241025	4.52	25150	-60.48	20240412	9510	4.52	20241025	26400	-62.35	20231213	9510	4.52	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
14	20241030	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-130	5	-1.29	72105010	7225	29.64	10130	10130	9920	13090	7050	10070	9979.93	2.76	0	-3500	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1065	18.68	0.90	12	0.07	532.00	11009.00	26400	20231213	-62.35	9510	20241025	4.52	25150	-60.48	20240412	9510	4.52	20241025	26400	-62.35	20231213	9510	4.52	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
15	20241030	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-50	5	-0.50	55915000	5599	22.97	10130	10130	9920	13090	7050	10070	9986.60	2.76	0	-2101	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1074	18.83	0.91	12	0.05	532.00	11009.00	26400	20231213	-62.05	9510	20241025	5.36	25150	-60.16	20240412	9510	5.36	20241025	26400	-62.05	20231213	9510	5.36	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
16	20241030	100845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-130	5	-1.29	43618340	4367	17.91	10130	10130	9920	13090	7050	10070	9988.17	2.76	0	-2506	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1065	18.68	0.90	12	0.04	532.00	11009.00	26400	20231213	-62.35	9510	20241025	4.52	25150	-60.48	20240412	9510	4.52	20241025	26400	-62.35	20231213	9510	4.52	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
17	20241030	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-150	5	-1.49	7470850	742	3.04	10130	10130	9920	13090	7050	10070	10068.53	2.76	0	-280	10296	10182	9986	9872	9676	10240	9930	54	3020	500	7250	10	1	10713625	1063	18.65	0.90	12	0.01	532.00	11009.00	26400	20231213	-62.42	9510	20241025	4.31	25150	-60.56	20240412	9510	4.31	20241025	26400	-62.42	20231213	9510	4.31	20241025	0.80	N	104460	500	53 억		295804	N	N	0	N	00	N
18	20241029	160818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	100	2	1.00	241378560	24362	54.96	9980	10100	9790	12960	6980	9970	9907.94	2.80	0	-4847	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1079	18.93	0.91	12	0.23	532.00	11009.00	26400	20231213	-61.86	9510	20241025	5.89	25150	-59.96	20240412	9510	5.89	20241025	26400	-61.86	20231213	9510	5.89	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
19	20241029	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	100	2	1.00	219647400	22203	50.09	9980	10080	9790	12960	6980	9970	9892.66	2.80	0	-3934	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1079	18.93	0.91	12	0.21	532.00	11009.00	26400	20231213	-61.86	9510	20241025	5.89	25150	-59.96	20240412	9510	5.89	20241025	26400	-61.86	20231213	9510	5.89	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
20	20241029	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-50	5	-0.50	176954380	17925	40.44	9980	10060	9790	12960	6980	9970	9871.88	2.80	0	-6674	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1063	18.65	0.90	12	0.17	532.00	11009.00	26400	20231213	-62.42	9510	20241025	4.31	25150	-60.56	20240412	9510	4.31	20241025	26400	-62.42	20231213	9510	4.31	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
21	20241029	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-80	5	-0.80	144599740	14655	33.06	9980	10060	9790	12960	6980	9970	9866.85	2.80	0	-5671	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1060	18.59	0.90	12	0.14	532.00	11009.00	26400	20231213	-62.54	9510	20241025	4.00	25150	-60.68	20240412	9510	4.00	20241025	26400	-62.54	20231213	9510	4.00	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
22	20241029	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	0	3	0.00	136656220	13854	31.25	9980	10060	9790	12960	6980	9970	9863.95	2.80	0	-5663	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1068	18.74	0.91	12	0.13	532.00	11009.00	26400	20231213	-62.23	9510	20241025	4.84	25150	-60.36	20240412	9510	4.84	20241025	26400	-62.23	20231213	9510	4.84	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
23	20241029	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-30	5	-0.30	124765060	12661	28.56	9980	10060	9790	12960	6980	9970	9854.19	2.80	0	-5646	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1065	18.68	0.90	12	0.12	532.00	11009.00	26400	20231213	-62.35	9510	20241025	4.52	25150	-60.48	20240412	9510	4.52	20241025	26400	-62.35	20231213	9510	4.52	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
24	20241029	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-50	5	-0.50	109798530	11151	25.16	9980	10060	9790	12960	6980	9970	9846.41	2.80	0	-5879	10230	10100	9900	9770	9570	10165	9835	54	2990	500	7170	10	1	10713625	1063	18.65	0.90	12	0.10	532.00	11009.00	26400	20231213	-62.42	9510	20241025	4.31	25150	-60.56	20240412	9510	4.31	20241025	26400	-62.42	20231213	9510	4.31	20241025	0.72	N	104460	500	53 억		300429	N	N	0	N	00	N
25	20241028	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	290	2	3.00	436913220	44254	50.73	9790	10030	9700	12580	6780	9680	9872.79	2.61	0	20112	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1068	18.74	0.91	12	0.41	532.00	11009.00	26400	20231213	-62.23	9510	20241025	4.84	25150	-60.36	20240412	9510	4.84	20241025	26400	-62.23	20231213	9510	4.84	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
26	20241028	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	340	2	3.51	424816150	43041	49.34	9790	10030	9700	12580	6780	9680	9870.08	2.61	0	20062	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1074	18.83	0.91	12	0.40	532.00	11009.00	26400	20231213	-62.05	9510	20241025	5.36	25150	-60.16	20240412	9510	5.36	20241025	26400	-62.05	20231213	9510	5.36	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
27	20241028	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	300	2	3.10	387146030	39265	45.01	9790	10030	9700	12580	6780	9680	9859.87	2.61	0	17782	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1069	18.76	0.91	12	0.37	532.00	11009.00	26400	20231213	-62.20	9510	20241025	4.94	25150	-60.32	20240412	9510	4.94	20241025	26400	-62.20	20231213	9510	4.94	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
28	20241028	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	200	2	2.07	233107610	23733	27.20	9790	9930	9700	12580	6780	9680	9822.15	2.61	0	8419	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1059	18.57	0.90	12	0.22	532.00	11009.00	26400	20231213	-62.58	9510	20241025	3.89	25150	-60.72	20240412	9510	3.89	20241025	26400	-62.58	20231213	9510	3.89	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
29	20241028	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	180	2	1.86	163055860	16650	19.09	9790	9860	9700	12580	6780	9680	9793.21	2.61	0	11538	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1056	18.53	0.90	12	0.16	532.00	11009.00	26400	20231213	-62.65	9510	20241025	3.68	25150	-60.80	20240412	9510	3.68	20241025	26400	-62.65	20231213	9510	3.68	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
30	20241028	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	80	2	0.83	83735690	8561	9.81	9790	9850	9700	12580	6780	9680	9781.18	2.61	0	5039	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1046	18.35	0.89	12	0.08	532.00	11009.00	26400	20231213	-63.03	9510	20241025	2.63	25150	-61.19	20240412	9510	2.63	20241025	26400	-63.03	20231213	9510	2.63	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
31	20241028	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	80	2	0.83	70854770	7242	8.30	9790	9850	9700	12580	6780	9680	9784.01	2.61	0	4551	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1046	18.35	0.89	12	0.07	532.00	11009.00	26400	20231213	-63.03	9510	20241025	2.63	25150	-61.19	20240412	9510	2.63	20241025	26400	-63.03	20231213	9510	2.63	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
32	20241028	090816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	40	2	0.41	10324120	1056	1.21	9790	9850	9720	12580	6780	9680	9777.55	2.61	0	-28	10953	10316	9913	9276	8873	10115	9075	54	2900	500	6960	10	1	10713625	1041	18.27	0.88	12	0.01	532.00	11009.00	26400	20231213	-63.18	9510	20241025	2.21	25150	-61.35	20240412	9510	2.21	20241025	26400	-63.18	20231213	9510	2.21	20241025	0.74	N	104460	500	53 억		280061	N	N	0	N	00	N
33	20241025	160817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9680	-770	5	-7.37	861287430	87166	256.06	10450	10550	9510	13580	7320	10450	9881.07	2.60	0	2482	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1037	18.20	0.88	12	0.81	532.00	11009.00	26400	20231213	-63.33	9510	20241025	1.79	25150	-61.51	20240412	9510	1.79	20241025	26400	-63.33	20231213	9510	1.79	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
34	20241025	150819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9740	-710	5	-6.79	826649900	83590	245.56	10450	10550	9510	13580	7320	10450	9889.34	2.60	0	3550	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1044	18.31	0.88	12	0.78	532.00	11009.00	26400	20231213	-63.11	9510	20241025	2.42	25150	-61.27	20240412	9510	2.42	20241025	26400	-63.11	20231213	9510	2.42	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
35	20241025	140817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9580	-870	5	-8.33	712558270	71750	210.78	10450	10550	9560	13580	7320	10450	9931.13	2.60	0	2605	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1026	18.01	0.87	12	0.67	532.00	11009.00	26400	20231213	-63.71	9560	20241025	0.21	25150	-61.91	20240412	9560	0.21	20241025	26400	-63.71	20231213	9560	0.21	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
36	20241025	130819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	9800	-650	5	-6.22	528367950	52848	155.25	10450	10550	9770	13580	7320	10450	9997.88	2.60	0	3151	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1050	18.42	0.89	12	0.49	532.00	11009.00	26400	20231213	-62.88	9770	20241025	0.31	25150	-61.03	20240412	9770	0.31	20241025	26400	-62.88	20231213	9770	0.31	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
37	20241025	120822	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10050	-400	5	-3.83	265925960	26292	77.24	10450	10550	9990	13580	7320	10450	10114.33	2.60	0	-4008	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1077	18.89	0.91	12	0.25	532.00	11009.00	26400	20231213	-61.93	9990	20241025	0.60	25150	-60.04	20240412	9990	0.60	20241025	26400	-61.93	20231213	9990	0.60	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
38	20241025	110816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10000	-450	5	-4.31	231842190	22889	67.24	10450	10550	9990	13580	7320	10450	10128.98	2.60	0	-4954	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1071	18.80	0.91	12	0.21	532.00	11009.00	26400	20231213	-62.12	9990	20241025	0.10	25150	-60.24	20240412	9990	0.10	20241025	26400	-62.12	20231213	9990	0.10	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
39	20241025	100817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10140	-310	5	-2.97	99589910	9744	28.62	10450	10550	10100	13580	7320	10450	10220.64	2.60	0	-1282	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1086	19.06	0.92	12	0.09	532.00	11009.00	26400	20231213	-61.59	10100	20241025	0.40	25150	-59.68	20240412	10100	0.40	20241025	26400	-61.59	20231213	10100	0.40	20241025	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
40	20241025	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-50	5	-0.48	6202900	594	1.74	10450	10550	10400	13580	7320	10450	10442.59	2.60	0	378	10863	10656	10483	10276	10103	10570	10190	54	3130	500	7520	10	1	10713625	1114	19.55	0.94	12	0.01	532.00	11009.00	26400	20231213	-60.61	10310	20241024	0.87	25150	-58.65	20240412	10310	0.87	20241024	26400	-60.61	20231213	10310	0.87	20241024	0.76	N	104460	500	53 억		278223	N	N	0	N	00	N
41	20241024	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10450	-240	5	-2.25	354734420	34039	90.68	10690	10690	10310	13890	7490	10690	10421.41	2.63	0	-4602	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1120	19.64	0.95	12	0.32	532.00	11009.00	26400	20231213	-60.42	10310	20241024	1.36	25150	-58.45	20240412	10310	1.36	20241024	26400	-60.42	20231213	10310	1.36	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
42	20241024	150810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10380	-310	5	-2.90	316176550	30338	80.82	10690	10690	10310	13890	7490	10690	10421.80	2.63	0	-4652	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1112	19.51	0.94	12	0.28	532.00	11009.00	26400	20231213	-60.68	10310	20241024	0.68	25150	-58.73	20240412	10310	0.68	20241024	26400	-60.68	20231213	10310	0.68	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
43	20241024	140757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10420	-270	5	-2.53	243951400	23382	62.29	10690	10690	10310	13890	7490	10690	10433.30	2.63	0	-6930	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1116	19.59	0.95	12	0.22	532.00	11009.00	26400	20231213	-60.53	10310	20241024	1.07	25150	-58.57	20240412	10310	1.07	20241024	26400	-60.53	20231213	10310	1.07	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
44	20241024	130808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-250	5	-2.34	209530950	20074	53.48	10690	10690	10310	13890	7490	10690	10437.93	2.63	0	-6929	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1119	19.62	0.95	12	0.19	532.00	11009.00	26400	20231213	-60.45	10310	20241024	1.26	25150	-58.49	20240412	10310	1.26	20241024	26400	-60.45	20231213	10310	1.26	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
45	20241024	120807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-250	5	-2.34	189224360	18129	48.30	10690	10690	10310	13890	7490	10690	10437.66	2.63	0	-6196	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1119	19.62	0.95	12	0.17	532.00	11009.00	26400	20231213	-60.45	10310	20241024	1.26	25150	-58.49	20240412	10310	1.26	20241024	26400	-60.45	20231213	10310	1.26	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
46	20241024	110810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10480	-210	5	-1.96	173252710	16602	44.23	10690	10690	10310	13890	7490	10690	10435.65	2.63	0	-6046	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1123	19.70	0.95	12	0.15	532.00	11009.00	26400	20231213	-60.30	10310	20241024	1.65	25150	-58.33	20240412	10310	1.65	20241024	26400	-60.30	20231213	10310	1.65	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
47	20241024	100800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10440	-250	5	-2.34	88884570	8528	22.72	10690	10690	10310	13890	7490	10690	10422.67	2.63	0	-4551	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1119	19.62	0.95	12	0.08	532.00	11009.00	26400	20231213	-60.45	10310	20241024	1.26	25150	-58.49	20240412	10310	1.26	20241024	26400	-60.45	20231213	10310	1.26	20241024	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
48	20241024	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10500	-190	5	-1.78	5197820	490	1.31	10690	10690	10500	13890	7490	10690	10607.80	2.63	0	-294	10923	10806	10603	10486	10283	10865	10545	54	3200	500	7690	10	1	10713625	1125	19.74	0.95	12	0.00	532.00	11009.00	26400	20231213	-60.23	10400	20241023	0.96	25150	-58.25	20240412	10400	0.96	20241023	26400	-60.23	20231213	10400	0.96	20241023	0.80	N	104460	500	53 억		281987	N	N	0	N	00	N
49	20241023	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10690	200	2	1.91	397542200	37531	35.77	10650	10720	10400	13630	7350	10490	10592.36	2.51	0	13488	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1145	20.09	0.97	12	0.35	532.00	11009.00	26400	20231213	-59.51	10400	20241023	2.79	25150	-57.50	20240412	10400	2.79	20241023	26400	-59.51	20231213	10400	2.79	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
50	20241023	150823	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10670	180	2	1.72	384929950	36347	34.64	10650	10720	10400	13630	7350	10490	10590.42	2.51	0	13508	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1143	20.06	0.97	12	0.34	532.00	11009.00	26400	20231213	-59.58	10400	20241023	2.60	25150	-57.57	20240412	10400	2.60	20241023	26400	-59.58	20231213	10400	2.60	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
51	20241023	140828	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10630	140	2	1.33	335056110	31647	30.16	10650	10720	10400	13630	7350	10490	10587.29	2.51	0	10997	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1139	19.98	0.97	12	0.30	532.00	11009.00	26400	20231213	-59.73	10400	20241023	2.21	25150	-57.73	20240412	10400	2.21	20241023	26400	-59.73	20231213	10400	2.21	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
52	20241023	130815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10630	140	2	1.33	238342870	22578	21.52	10650	10690	10400	13630	7350	10490	10556.42	2.51	0	6213	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1139	19.98	0.97	12	0.21	532.00	11009.00	26400	20231213	-59.73	10400	20241023	2.21	25150	-57.73	20240412	10400	2.21	20241023	26400	-59.73	20231213	10400	2.21	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
53	20241023	120811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10600	110	2	1.05	161918830	15373	14.65	10650	10690	10400	13630	7350	10490	10532.68	2.51	0	4553	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1136	19.92	0.96	12	0.14	532.00	11009.00	26400	20231213	-59.85	10400	20241023	1.92	25150	-57.85	20240412	10400	1.92	20241023	26400	-59.85	20231213	10400	1.92	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
54	20241023	110807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10500	10	2	0.10	93681290	8942	8.52	10650	10650	10400	13630	7350	10490	10476.55	2.51	0	657	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1125	19.74	0.95	12	0.08	532.00	11009.00	26400	20231213	-60.23	10400	20241023	0.96	25150	-58.25	20240412	10400	0.96	20241023	26400	-60.23	20231213	10400	0.96	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
55	20241023	100811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10510	20	2	0.19	57210910	5456	5.20	10650	10650	10400	13630	7350	10490	10485.87	2.51	0	-345	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1126	19.76	0.95	12	0.05	532.00	11009.00	26400	20231213	-60.19	10400	20241023	1.06	25150	-58.21	20240412	10400	1.06	20241023	26400	-60.19	20231213	10400	1.06	20241023	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
56	20241023	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	0	3	0.00	4455010	421	0.40	10650	10650	10490	13630	7350	10490	10581.97	2.51	0	146	11716	11102	10766	10152	9816	10935	9985	54	3140	500	7550	10	1	10713625	1124	19.72	0.95	12	0.00	532.00	11009.00	26400	20231213	-60.27	10430	20241022	0.58	25150	-58.29	20240412	10430	0.58	20241022	26400	-60.27	20231213	10430	0.58	20241022	0.79	N	104460	500	53 억		268586	N	N	0	N	00	N
57	20241022	160800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10490	-890	5	-7.82	1120440620	104762	376.31	11370	11380	10430	14790	7970	11380	10695.11	2.62	0	-12472	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1124	19.72	0.95	12	0.98	532.00	11009.00	26400	20231213	-60.27	10430	20241022	0.58	25150	-58.29	20240412	10430	0.58	20241022	26400	-60.27	20231213	10430	0.58	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
58	20241022	150811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10540	-840	5	-7.38	1032074610	96369	346.17	11370	11380	10430	14790	7970	11380	10709.61	2.62	0	-8846	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1129	19.81	0.96	12	0.90	532.00	11009.00	26400	20231213	-60.08	10430	20241022	1.05	25150	-58.09	20240412	10430	1.05	20241022	26400	-60.08	20231213	10430	1.05	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
59	20241022	140811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10640	-740	5	-6.50	749028340	69453	249.48	11370	11380	10550	14790	7970	11380	10784.68	2.62	0	-6871	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1140	20.00	0.97	12	0.65	532.00	11009.00	26400	20231213	-59.70	10550	20241022	0.85	25150	-57.69	20240412	10550	0.85	20241022	26400	-59.70	20231213	10550	0.85	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
60	20241022	130811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10550	-830	5	-7.29	713232010	66075	237.35	11370	11380	10550	14790	7970	11380	10794.28	2.62	0	-5969	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1130	19.83	0.96	12	0.62	532.00	11009.00	26400	20231213	-60.04	10550	20241022	0.00	25150	-58.05	20240412	10550	0.00	20241022	26400	-60.04	20231213	10550	0.00	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
61	20241022	120809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10740	-640	5	-5.62	486340910	44700	160.57	11370	11380	10630	14790	7970	11380	10880.11	2.62	0	-3947	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1151	20.19	0.98	12	0.42	532.00	11009.00	26400	20231213	-59.32	10630	20241022	1.03	25150	-57.30	20240412	10630	1.03	20241022	26400	-59.32	20231213	10630	1.03	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
62	20241022	110805	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10780	-600	5	-5.27	364600620	33374	119.88	11370	11380	10780	14790	7970	11380	10924.69	2.62	0	-3503	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1155	20.26	0.98	12	0.31	532.00	11009.00	26400	20231213	-59.17	10780	20241022	0.00	25150	-57.14	20240412	10780	0.00	20241022	26400	-59.17	20231213	10780	0.00	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
63	20241022	100807	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	10820	-560	5	-4.92	294700190	26913	96.67	11370	11380	10790	14790	7970	11380	10950.11	2.62	0	-2090	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1159	20.34	0.98	12	0.25	532.00	11009.00	26400	20231213	-59.02	10790	20241022	0.28	25150	-56.98	20240412	10790	0.28	20241022	26400	-59.02	20231213	10790	0.28	20241022	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
64	20241022	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11320	-60	5	-0.53	3578680	315	1.13	11370	11380	11320	14790	7970	11380	11360.89	2.62	0	-210	11773	11576	11463	11266	11153	11520	11210	54	3410	500	8190	10	1	10713625	1213	21.28	1.03	12	0.00	532.00	11009.00	26400	20231213	-57.12	10800	20240805	4.81	25150	-54.99	20240412	10800	4.81	20240805	26400	-57.12	20231213	10800	4.81	20240805	0.78	N	104460	500	53 억		280261	N	N	0	N	00	N
65	20241021	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-340	5	-2.90	318133990	27839	159.51	11500	11660	11350	15230	8210	11720	11427.69	2.64	0	-3231	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1219	21.39	1.03	12	0.26	532.00	11009.00	26400	20231213	-56.89	10800	20240805	5.37	25150	-54.75	20240412	10800	5.37	20240805	26400	-56.89	20231213	10800	5.37	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
66	20241021	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11360	-360	5	-3.07	277958110	24324	139.37	11500	11630	11350	15230	8210	11720	11427.32	2.64	0	-2536	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1217	21.35	1.03	12	0.23	532.00	11009.00	26400	20231213	-56.97	10800	20240805	5.19	25150	-54.83	20240412	10800	5.19	20240805	26400	-56.97	20231213	10800	5.19	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
67	20241021	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-320	5	-2.73	231383180	20231	115.92	11500	11630	11380	15230	8210	11720	11437.06	2.64	0	-1782	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1221	21.43	1.04	12	0.19	532.00	11009.00	26400	20231213	-56.82	10800	20240805	5.56	25150	-54.67	20240412	10800	5.56	20240805	26400	-56.82	20231213	10800	5.56	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
68	20241021	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-310	5	-2.65	209196730	18285	104.77	11500	11630	11380	15230	8210	11720	11440.89	2.64	0	-1327	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1222	21.45	1.04	12	0.17	532.00	11009.00	26400	20231213	-56.78	10800	20240805	5.65	25150	-54.63	20240412	10800	5.65	20240805	26400	-56.78	20231213	10800	5.65	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
69	20241021	120804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-310	5	-2.65	186886060	16332	93.58	11500	11630	11380	15230	8210	11720	11442.94	2.64	0	-756	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1222	21.45	1.04	12	0.15	532.00	11009.00	26400	20231213	-56.78	10800	20240805	5.65	25150	-54.63	20240412	10800	5.65	20240805	26400	-56.78	20231213	10800	5.65	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
70	20241021	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11380	-340	5	-2.90	157048240	13718	78.60	11500	11630	11380	15230	8210	11720	11448.33	2.64	0	-69	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1219	21.39	1.03	12	0.13	532.00	11009.00	26400	20231213	-56.89	10800	20240805	5.37	25150	-54.75	20240412	10800	5.37	20240805	26400	-56.89	20231213	10800	5.37	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
71	20241021	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11410	-310	5	-2.65	113486780	9907	56.76	11500	11630	11380	15230	8210	11720	11455.21	2.64	0	979	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1222	21.45	1.04	12	0.09	532.00	11009.00	26400	20231213	-56.78	10800	20240805	5.65	25150	-54.63	20240412	10800	5.65	20240805	26400	-56.78	20231213	10800	5.65	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
72	20241021	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11580	-140	5	-1.19	10841240	941	5.39	11500	11630	11500	15230	8210	11720	11520.98	2.64	0	406	11866	11792	11656	11582	11446	11830	11620	54	3510	500	8430	10	1	10713625	1241	21.77	1.05	12	0.01	532.00	11009.00	26400	20231213	-56.14	10800	20240805	7.22	25150	-53.96	20240412	10800	7.22	20240805	26400	-56.14	20231213	10800	7.22	20240805	0.76	N	104460	500	53 억		282453	N	N	0	N	00	N
73	20241018	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-80	5	-0.68	202305080	17433	123.95	11700	11730	11520	15340	8260	11800	11604.67	2.68	0	-5750	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1256	22.03	1.06	12	0.16	532.00	11009.00	26400	20231213	-55.61	10800	20240805	8.52	25150	-53.40	20240412	10800	8.52	20240805	26400	-55.61	20231213	10800	8.52	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
74	20241018	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	-250	5	-2.12	183167870	15794	112.30	11700	11730	11520	15340	8260	11800	11597.31	2.68	0	-5351	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1237	21.71	1.05	12	0.15	532.00	11009.00	26400	20231213	-56.25	10800	20240805	6.94	25150	-54.08	20240412	10800	6.94	20240805	26400	-56.25	20231213	10800	6.94	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
75	20241018	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-230	5	-1.95	146829330	12650	89.95	11700	11730	11520	15340	8260	11800	11607.06	2.68	0	-5055	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1240	21.75	1.05	12	0.12	532.00	11009.00	26400	20231213	-56.17	10800	20240805	7.13	25150	-54.00	20240412	10800	7.13	20240805	26400	-56.17	20231213	10800	7.13	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
76	20241018	130809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	-250	5	-2.12	110135780	9467	67.31	11700	11730	11550	15340	8260	11800	11633.65	2.68	0	-4958	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1237	21.71	1.05	12	0.09	532.00	11009.00	26400	20231213	-56.25	10800	20240805	6.94	25150	-54.08	20240412	10800	6.94	20240805	26400	-56.25	20231213	10800	6.94	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
77	20241018	120819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	-210	5	-1.78	92363800	7931	56.39	11700	11730	11590	15340	8260	11800	11645.92	2.68	0	-3918	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1242	21.79	1.05	12	0.07	532.00	11009.00	26400	20231213	-56.10	10800	20240805	7.31	25150	-53.92	20240412	10800	7.31	20240805	26400	-56.10	20231213	10800	7.31	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
78	20241018	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11670	-130	5	-1.10	28514280	2440	17.35	11700	11730	11640	15340	8260	11800	11686.18	2.68	0	-1805	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1250	21.94	1.06	12	0.02	532.00	11009.00	26400	20231213	-55.80	10800	20240805	8.06	25150	-53.60	20240412	10800	8.06	20240805	26400	-55.80	20231213	10800	8.06	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
79	20241018	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	-140	5	-1.19	14540700	1246	8.86	11700	11710	11640	15340	8260	11800	11669.90	2.68	0	-913	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1249	21.92	1.06	12	0.01	532.00	11009.00	26400	20231213	-55.83	10800	20240805	7.96	25150	-53.64	20240412	10800	7.96	20240805	26400	-55.83	20231213	10800	7.96	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
80	20241018	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-100	5	-0.85	175500	15	0.11	11700	11700	11700	15340	8260	11800	11700.00	2.68	0	-4	11913	11856	11763	11706	11613	11885	11735	54	3540	500	8490	10	1	10713625	1253	21.99	1.06	12	0.00	532.00	11009.00	26400	20231213	-55.68	10800	20240805	8.33	25150	-53.48	20240412	10800	8.33	20240805	26400	-55.68	20231213	10800	8.33	20240805	0.76	N	104460	500	53 억		286954	N	N	0	N	00	N
81	20241017	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-60	5	-0.51	164514710	14062	68.54	11780	11820	11670	15410	8310	11860	11699.24	2.68	0	-1180	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1264	22.18	1.07	12	0.13	532.00	11009.00	26400	20231213	-55.30	10800	20240805	9.26	25150	-53.08	20240412	10800	9.26	20240805	26400	-55.30	20231213	10800	9.26	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
82	20241017	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	-150	5	-1.26	154572960	13215	64.41	11780	11820	11670	15410	8310	11860	11696.78	2.68	0	-1070	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1255	22.01	1.06	12	0.12	532.00	11009.00	26400	20231213	-55.64	10800	20240805	8.43	25150	-53.44	20240412	10800	8.43	20240805	26400	-55.64	20231213	10800	8.43	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
83	20241017	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-160	5	-1.35	150449340	12863	62.70	11780	11820	11670	15410	8310	11860	11696.29	2.68	0	-906	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1253	21.99	1.06	12	0.12	532.00	11009.00	26400	20231213	-55.68	10800	20240805	8.33	25150	-53.48	20240412	10800	8.33	20240805	26400	-55.68	20231213	10800	8.33	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
84	20241017	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-170	5	-1.43	94343120	8057	39.27	11780	11820	11670	15410	8310	11860	11709.46	2.68	0	-900	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1252	21.97	1.06	12	0.08	532.00	11009.00	26400	20231213	-55.72	10800	20240805	8.24	25150	-53.52	20240412	10800	8.24	20240805	26400	-55.72	20231213	10800	8.24	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
85	20241017	120808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-160	5	-1.35	86114010	7354	35.85	11780	11820	11670	15410	8310	11860	11709.82	2.68	0	-521	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1253	21.99	1.06	12	0.07	532.00	11009.00	26400	20231213	-55.68	10800	20240805	8.33	25150	-53.48	20240412	10800	8.33	20240805	26400	-55.68	20231213	10800	8.33	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
86	20241017	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-160	5	-1.35	55148730	4703	22.92	11780	11820	11680	15410	8310	11860	11726.29	2.68	0	-1007	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1253	21.99	1.06	12	0.04	532.00	11009.00	26400	20231213	-55.68	10800	20240805	8.33	25150	-53.48	20240412	10800	8.33	20240805	26400	-55.68	20231213	10800	8.33	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
87	20241017	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-130	5	-1.10	26214180	2229	10.86	11780	11820	11690	15410	8310	11860	11760.51	2.68	0	-578	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1257	22.05	1.07	12	0.02	532.00	11009.00	26400	20231213	-55.57	10800	20240805	8.61	25150	-53.36	20240412	10800	8.61	20240805	26400	-55.57	20231213	10800	8.61	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
88	20241017	090759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11800	-60	5	-0.51	7170870	609	2.97	11780	11800	11750	15410	8310	11860	11774.83	2.68	0	144	12346	12102	11966	11722	11586	12035	11655	54	3550	500	8530	10	1	10713625	1264	22.18	1.07	12	0.01	532.00	11009.00	26400	20231213	-55.30	10800	20240805	9.26	25150	-53.08	20240412	10800	9.26	20240805	26400	-55.30	20231213	10800	9.26	20240805	0.76	N	104460	500	53 억		286786	N	N	0	N	00	N
89	20241016	160756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-440	5	-3.58	234219590	19713	62.95	12210	12210	11830	15990	8610	12300	11882.05	2.71	0	-3891	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1271	22.29	1.08	12	0.18	532.00	11009.00	26400	20231213	-55.08	10800	20240805	9.81	25150	-52.84	20240412	10800	9.81	20240805	26400	-55.08	20231213	10800	9.81	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
90	20241016	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-420	5	-3.41	198860210	16733	53.43	12210	12210	11830	15990	8610	12300	11884.31	2.71	0	-3057	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1273	22.33	1.08	12	0.16	532.00	11009.00	26400	20231213	-55.00	10800	20240805	10.00	25150	-52.76	20240412	10800	10.00	20240805	26400	-55.00	20231213	10800	10.00	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
91	20241016	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	-410	5	-3.33	188173190	15834	50.56	12210	12210	11830	15990	8610	12300	11884.12	2.71	0	-3022	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1274	22.35	1.08	12	0.15	532.00	11009.00	26400	20231213	-54.96	10800	20240805	10.09	25150	-52.72	20240412	10800	10.09	20240805	26400	-54.96	20231213	10800	10.09	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
92	20241016	130758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-440	5	-3.58	157973070	13296	42.46	12210	12210	11830	15990	8610	12300	11881.25	2.71	0	-2377	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1271	22.29	1.08	12	0.12	532.00	11009.00	26400	20231213	-55.08	10800	20240805	9.81	25150	-52.84	20240412	10800	9.81	20240805	26400	-55.08	20231213	10800	9.81	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
93	20241016	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-440	5	-3.58	150058820	12629	40.33	12210	12210	11830	15990	8610	12300	11882.08	2.71	0	-2360	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1271	22.29	1.08	12	0.12	532.00	11009.00	26400	20231213	-55.08	10800	20240805	9.81	25150	-52.84	20240412	10800	9.81	20240805	26400	-55.08	20231213	10800	9.81	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
94	20241016	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11860	-440	5	-3.58	140733810	11844	37.82	12210	12210	11830	15990	8610	12300	11882.29	2.71	0	-2360	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1271	22.29	1.08	12	0.11	532.00	11009.00	26400	20231213	-55.08	10800	20240805	9.81	25150	-52.84	20240412	10800	9.81	20240805	26400	-55.08	20231213	10800	9.81	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
95	20241016	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	-400	5	-3.25	112748480	9484	30.28	12210	12210	11830	15990	8610	12300	11888.28	2.71	0	-2050	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1275	22.37	1.08	12	0.09	532.00	11009.00	26400	20231213	-54.92	10800	20240805	10.19	25150	-52.68	20240412	10800	10.19	20240805	26400	-54.92	20231213	10800	10.19	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
96	20241016	090758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-250	5	-2.03	641480	53	0.17	12210	12210	12050	15990	8610	12300	12103.40	2.71	0	-6	12613	12456	12183	12026	11753	12320	11890	54	3690	500	8850	10	1	10713625	1291	22.65	1.09	12	0.00	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.79	N	104460	500	53 억		290338	N	N	0	N	00	N
97	20241015	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-40	5	-0.32	376024650	31245	110.32	12340	12340	11910	16040	8640	12340	12034.71	2.64	0	4989	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1318	23.12	1.12	12	0.29	532.00	11009.00	26400	20231213	-53.41	10800	20240805	13.89	25150	-51.09	20240412	10800	13.89	20240805	26400	-53.41	20231213	10800	13.89	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
98	20241015	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-300	5	-2.43	348838670	29025	102.48	12340	12340	11910	16040	8640	12340	12018.56	2.64	0	5392	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1290	22.63	1.09	12	0.27	532.00	11009.00	26400	20231213	-54.39	10800	20240805	11.48	25150	-52.13	20240412	10800	11.48	20240805	26400	-54.39	20231213	10800	11.48	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
99	20241015	140758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	-300	5	-2.43	258924020	21545	76.07	12340	12340	11910	16040	8640	12340	12017.82	2.64	0	557	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1290	22.63	1.09	12	0.20	532.00	11009.00	26400	20231213	-54.39	10800	20240805	11.48	25150	-52.13	20240412	10800	11.48	20240805	26400	-54.39	20231213	10800	11.48	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
100	20241015	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	-380	5	-3.08	230426540	19170	67.68	12340	12340	11910	16040	8640	12340	12020.16	2.64	0	459	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1281	22.48	1.09	12	0.18	532.00	11009.00	26400	20231213	-54.70	10800	20240805	10.74	25150	-52.45	20240412	10800	10.74	20240805	26400	-54.70	20231213	10800	10.74	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
101	20241015	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	-420	5	-3.40	185351460	15395	54.36	12340	12340	11910	16040	8640	12340	12039.72	2.64	0	463	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1277	22.41	1.08	12	0.14	532.00	11009.00	26400	20231213	-54.85	10800	20240805	10.37	25150	-52.60	20240412	10800	10.37	20240805	26400	-54.85	20231213	10800	10.37	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
102	20241015	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-290	5	-2.35	108765240	9001	31.78	12340	12340	12000	16040	8640	12340	12083.68	2.64	0	643	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1291	22.65	1.09	12	0.08	532.00	11009.00	26400	20231213	-54.36	10800	20240805	11.57	25150	-52.09	20240412	10800	11.57	20240805	26400	-54.36	20231213	10800	11.57	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
103	20241015	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12150	-190	5	-1.54	28043980	2304	8.13	12340	12340	12000	16040	8640	12340	12171.87	2.64	0	258	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1302	22.84	1.10	12	0.02	532.00	11009.00	26400	20231213	-53.98	10800	20240805	12.50	25150	-51.69	20240412	10800	12.50	20240805	26400	-53.98	20231213	10800	12.50	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
104	20241015	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12330	-10	5	-0.08	1406650	114	0.40	12340	12340	12330	16040	8640	12340	12339.04	2.64	0	-24	13073	12706	12483	12116	11893	12595	12005	54	3700	500	8880	10	1	10713625	1321	23.18	1.12	12	0.00	532.00	11009.00	26400	20231213	-53.30	10800	20240805	14.17	25150	-50.97	20240412	10800	14.17	20240805	26400	-53.30	20231213	10800	14.17	20240805	0.80	N	104460	500	53 억		282415	N	N	0	N	00	N
105	20241014	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-510	5	-3.97	351062310	28318	175.06	12840	12850	12260	16700	9000	12850	12397.16	2.70	0	-6868	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1322	23.20	1.12	12	0.26	532.00	11009.00	26400	20231213	-53.26	10800	20240805	14.26	25150	-50.93	20240412	10800	14.26	20240805	26400	-53.26	20231213	10800	14.26	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
106	20241014	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-530	5	-4.12	311585580	25108	155.22	12840	12850	12260	16700	9000	12850	12409.81	2.70	0	-5291	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1320	23.16	1.12	12	0.23	532.00	11009.00	26400	20231213	-53.33	10800	20240805	14.07	25150	-51.01	20240412	10800	14.07	20240805	26400	-53.33	20231213	10800	14.07	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
107	20241014	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12350	-500	5	-3.89	262188440	21095	130.41	12840	12850	12280	16700	9000	12850	12428.94	2.70	0	-3369	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1323	23.21	1.12	12	0.20	532.00	11009.00	26400	20231213	-53.22	10800	20240805	14.35	25150	-50.89	20240412	10800	14.35	20240805	26400	-53.22	20231213	10800	14.35	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
108	20241014	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-530	5	-4.12	192019250	15392	95.15	12840	12850	12280	16700	9000	12850	12475.26	2.70	0	-3440	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1320	23.16	1.12	12	0.14	532.00	11009.00	26400	20231213	-53.33	10800	20240805	14.07	25150	-51.01	20240412	10800	14.07	20240805	26400	-53.33	20231213	10800	14.07	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
109	20241014	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-350	5	-2.72	88152910	6977	43.13	12840	12850	12500	16700	9000	12850	12634.79	2.70	0	-3688	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1339	23.50	1.14	12	0.07	532.00	11009.00	26400	20231213	-52.65	10800	20240805	15.74	25150	-50.30	20240412	10800	15.74	20240805	26400	-52.65	20231213	10800	15.74	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
110	20241014	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	-200	5	-1.56	48068780	3790	23.43	12840	12850	12610	16700	9000	12850	12683.06	2.70	0	-1605	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1355	23.78	1.15	12	0.04	532.00	11009.00	26400	20231213	-52.08	10800	20240805	17.13	25150	-49.70	20240412	10800	17.13	20240805	26400	-52.08	20231213	10800	17.13	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
111	20241014	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-130	5	-1.01	21412730	1683	10.40	12840	12850	12700	16700	9000	12850	12722.95	2.70	0	-570	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1363	23.91	1.16	12	0.02	532.00	11009.00	26400	20231213	-51.82	10800	20240805	17.78	25150	-49.42	20240412	10800	17.78	20240805	26400	-51.82	20231213	10800	17.78	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
112	20241014	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-20	5	-0.16	988280	77	0.48	12840	12850	12830	16700	9000	12850	12834.81	2.70	0	-38	13043	12946	12853	12756	12663	12995	12805	54	3850	500	9250	10	1	10713625	1375	24.12	1.17	12	0.00	532.00	11009.00	26400	20231213	-51.40	10800	20240805	18.80	25150	-48.99	20240412	10800	18.80	20240805	26400	-51.40	20231213	10800	18.80	20240805	0.79	N	104460	500	53 억		289624	N	N	0	N	00	N
113	20241011	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-120	5	-0.93	206287840	16098	46.89	12800	12950	12760	16860	9080	12970	12814.50	2.74	0	-3939	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1377	24.15	1.17	12	0.15	532.00	11009.00	26400	20231213	-51.33	10800	20240805	18.98	25150	-48.91	20240412	10800	18.98	20240805	26400	-51.33	20231213	10800	18.98	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
114	20241011	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	-210	5	-1.62	194437840	15175	44.20	12800	12950	12760	16860	9080	12970	12813.04	2.74	0	-3383	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1367	23.98	1.16	12	0.14	532.00	11009.00	26400	20231213	-51.67	10800	20240805	18.15	25150	-49.26	20240412	10800	18.15	20240805	26400	-51.67	20231213	10800	18.15	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
115	20241011	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-160	5	-1.23	119616390	9328	27.17	12800	12950	12780	16860	9080	12970	12823.37	2.74	0	-2683	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1372	24.08	1.16	12	0.09	532.00	11009.00	26400	20231213	-51.48	10800	20240805	18.61	25150	-49.07	20240412	10800	18.61	20240805	26400	-51.48	20231213	10800	18.61	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
116	20241011	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12950	-20	5	-0.15	83751480	6536	19.04	12800	12950	12780	16860	9080	12970	12813.87	2.74	0	-2002	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1387	24.34	1.18	12	0.06	532.00	11009.00	26400	20231213	-50.95	10800	20240805	19.91	25150	-48.51	20240412	10800	19.91	20240805	26400	-50.95	20231213	10800	19.91	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
117	20241011	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-150	5	-1.16	33514970	2617	7.62	12800	12850	12780	16860	9080	12970	12806.64	2.74	0	-1711	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1373	24.10	1.16	12	0.02	532.00	11009.00	26400	20231213	-51.44	10800	20240805	18.70	25150	-49.03	20240412	10800	18.70	20240805	26400	-51.44	20231213	10800	18.70	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
118	20241011	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-140	5	-1.08	29653770	2316	6.75	12800	12850	12780	16860	9080	12970	12803.87	2.74	0	-1868	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1375	24.12	1.17	12	0.02	532.00	11009.00	26400	20231213	-51.40	10800	20240805	18.80	25150	-48.99	20240412	10800	18.80	20240805	26400	-51.40	20231213	10800	18.80	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
119	20241011	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	-180	5	-1.39	29065710	2270	6.61	12800	12850	12790	16860	9080	12970	12804.28	2.74	0	-1868	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1370	24.04	1.16	12	0.02	532.00	11009.00	26400	20231213	-51.55	10800	20240805	18.43	25150	-49.15	20240412	10800	18.43	20240805	26400	-51.55	20231213	10800	18.43	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
120	20241011	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-170	5	-1.31	38400	3	0.01	12800	12800	12800	16860	9080	12970	12800.00	2.74	0	0	13536	13252	12996	12712	12456	13125	12585	54	3890	500	9330	10	1	10713625	1371	24.06	1.16	12	0.00	532.00	11009.00	26400	20231213	-51.52	10800	20240805	18.52	25150	-49.11	20240412	10800	18.52	20240805	26400	-51.52	20231213	10800	18.52	20240805	0.80	N	104460	500	53 억		293738	N	N	0	N	00	N
121	20241010	160755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	-320	5	-2.41	441524130	34329	255.92	13280	13280	12740	17270	9310	13290	12861.55	2.88	0	-14918	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1390	24.38	1.18	12	0.32	532.00	11009.00	26400	20231213	-50.87	10800	20240805	20.09	25150	-48.43	20240412	10800	20.09	20240805	26400	-50.87	20231213	10800	20.09	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
122	20241010	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-480	5	-3.61	393482810	30586	228.02	13280	13280	12740	17270	9310	13290	12864.80	2.88	0	-13947	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1372	24.08	1.16	12	0.29	532.00	11009.00	26400	20231213	-51.48	10800	20240805	18.61	25150	-49.07	20240412	10800	18.61	20240805	26400	-51.48	20231213	10800	18.61	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
123	20241010	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-490	5	-3.69	264231390	20502	152.84	13280	13280	12740	17270	9310	13290	12888.08	2.88	0	-11132	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1371	24.06	1.16	12	0.19	532.00	11009.00	26400	20231213	-51.52	10800	20240805	18.52	25150	-49.11	20240412	10800	18.52	20240805	26400	-51.52	20231213	10800	18.52	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
124	20241010	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-550	5	-4.14	241249390	18704	139.44	13280	13280	12740	17270	9310	13290	12898.28	2.88	0	-9898	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1365	23.95	1.16	12	0.17	532.00	11009.00	26400	20231213	-51.74	10800	20240805	17.96	25150	-49.34	20240412	10800	17.96	20240805	26400	-51.74	20231213	10800	17.96	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
125	20241010	120801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-440	5	-3.31	199531160	15439	115.10	13280	13280	12770	17270	9310	13290	12923.84	2.88	0	-7796	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1377	24.15	1.17	12	0.14	532.00	11009.00	26400	20231213	-51.33	10800	20240805	18.98	25150	-48.91	20240412	10800	18.98	20240805	26400	-51.33	20231213	10800	18.98	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
126	20241010	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12840	-450	5	-3.39	183697400	14202	105.87	13280	13280	12810	17270	9310	13290	12934.61	2.88	0	-7597	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1376	24.14	1.17	12	0.13	532.00	11009.00	26400	20231213	-51.36	10800	20240805	18.89	25150	-48.95	20240412	10800	18.89	20240805	26400	-51.36	20231213	10800	18.89	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
127	20241010	100759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-440	5	-3.31	138972170	10718	79.90	13280	13280	12840	17270	9310	13290	12966.24	2.88	0	-5326	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1377	24.15	1.17	12	0.10	532.00	11009.00	26400	20231213	-51.33	10800	20240805	18.98	25150	-48.91	20240412	10800	18.98	20240805	26400	-51.33	20231213	10800	18.98	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
128	20241010	090802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-70	5	-0.53	4286940	323	2.41	13280	13280	13220	17270	9310	13290	13272.26	2.88	0	-130	13676	13482	13326	13132	12976	13405	13055	54	3980	500	9560	10	1	10713625	1416	24.85	1.20	12	0.00	532.00	11009.00	26400	20231213	-49.92	10800	20240805	22.41	25150	-47.44	20240412	10800	22.41	20240805	26400	-49.92	20231213	10800	22.41	20240805	0.80	N	104460	500	53 억		308778	N	N	0	N	00	N
129	20241008	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-230	5	-1.70	177450900	13401	60.69	13520	13520	13170	17570	9470	13520	13241.54	2.94	0	-6346	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1424	24.98	1.21	12	0.13	532.00	11009.00	26400	20231213	-49.66	10800	20240805	23.06	25150	-47.16	20240412	10800	23.06	20240805	26400	-49.66	20231213	10800	23.06	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
130	20241008	150800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-300	5	-2.22	145709390	11005	49.84	13520	13520	13170	17570	9470	13520	13240.29	2.94	0	-4712	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1416	24.85	1.20	12	0.10	532.00	11009.00	26400	20231213	-49.92	10800	20240805	22.41	25150	-47.44	20240412	10800	22.41	20240805	26400	-49.92	20231213	10800	22.41	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
131	20241008	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-270	5	-2.00	127375350	9618	43.56	13520	13520	13170	17570	9470	13520	13243.43	2.94	0	-3693	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1420	24.91	1.20	12	0.09	532.00	11009.00	26400	20231213	-49.81	10800	20240805	22.69	25150	-47.32	20240412	10800	22.69	20240805	26400	-49.81	20231213	10800	22.69	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
132	20241008	130756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-300	5	-2.22	107198700	8092	36.65	13520	13520	13170	17570	9470	13520	13247.49	2.94	0	-3332	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1416	24.85	1.20	12	0.08	532.00	11009.00	26400	20231213	-49.92	10800	20240805	22.41	25150	-47.44	20240412	10800	22.41	20240805	26400	-49.92	20231213	10800	22.41	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
133	20241008	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	-270	5	-2.00	93597620	7063	31.99	13520	13520	13170	17570	9470	13520	13251.82	2.94	0	-2785	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1420	24.91	1.20	12	0.07	532.00	11009.00	26400	20231213	-49.81	10800	20240805	22.69	25150	-47.32	20240412	10800	22.69	20240805	26400	-49.81	20231213	10800	22.69	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
134	20241008	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-240	5	-1.78	62613080	4725	21.40	13520	13520	13170	17570	9470	13520	13251.45	2.94	0	-1630	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1423	24.96	1.21	12	0.04	532.00	11009.00	26400	20231213	-49.70	10800	20240805	22.96	25150	-47.20	20240412	10800	22.96	20240805	26400	-49.70	20231213	10800	22.96	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
135	20241008	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	-310	5	-2.29	40833380	3087	13.98	13520	13520	13170	17570	9470	13520	13227.53	2.94	0	-2122	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1415	24.83	1.20	12	0.03	532.00	11009.00	26400	20231213	-49.96	10800	20240805	22.31	25150	-47.48	20240412	10800	22.31	20240805	26400	-49.96	20231213	10800	22.31	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
136	20241008	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	-260	5	-1.92	1209480	91	0.41	13520	13520	13250	17570	9470	13520	13290.99	2.94	0	63	13913	13716	13323	13126	12733	13815	13225	54	4050	500	9730	10	1	10713625	1421	24.92	1.20	12	0.00	532.00	11009.00	26400	20231213	-49.77	10800	20240805	22.78	25150	-47.28	20240412	10800	22.78	20240805	26400	-49.77	20231213	10800	22.78	20240805	0.80	N	104460	500	53 억		315123	N	N	0	N	00	N
137	20241007	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13520	220	2	1.65	291423480	22026	156.66	13170	13520	12930	17290	9310	13300	13230.89	2.90	0	3806	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1448	25.41	1.23	12	0.21	532.00	11009.00	26400	20231213	-48.79	10800	20240805	25.19	25150	-46.24	20240412	10800	25.19	20240805	26400	-48.79	20231213	10800	25.19	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
138	20241007	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	10	2	0.08	250090460	18926	134.61	13170	13360	12930	17290	9310	13300	13214.12	2.90	0	1790	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1426	25.02	1.21	12	0.18	532.00	11009.00	26400	20231213	-49.58	10800	20240805	23.24	25150	-47.08	20240412	10800	23.24	20240805	26400	-49.58	20231213	10800	23.24	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
139	20241007	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	-20	5	-0.15	215637990	16336	116.19	13170	13360	12930	17290	9310	13300	13200.17	2.90	0	882	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1423	24.96	1.21	12	0.15	532.00	11009.00	26400	20231213	-49.70	10800	20240805	22.96	25150	-47.20	20240412	10800	22.96	20240805	26400	-49.70	20231213	10800	22.96	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
140	20241007	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-30	5	-0.23	132056110	10046	71.45	13170	13310	12930	17290	9310	13300	13145.14	2.90	0	-33	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1422	24.94	1.21	12	0.09	532.00	11009.00	26400	20231213	-49.73	10800	20240805	22.87	25150	-47.24	20240412	10800	22.87	20240805	26400	-49.73	20231213	10800	22.87	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
141	20241007	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-30	5	-0.23	125594620	9559	67.99	13170	13310	12930	17290	9310	13300	13138.89	2.90	0	-110	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1422	24.94	1.21	12	0.09	532.00	11009.00	26400	20231213	-49.73	10800	20240805	22.87	25150	-47.24	20240412	10800	22.87	20240805	26400	-49.73	20231213	10800	22.87	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
142	20241007	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-60	5	-0.45	116928270	8905	63.34	13170	13310	12930	17290	9310	13300	13130.63	2.90	0	-406	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1418	24.89	1.20	12	0.08	532.00	11009.00	26400	20231213	-49.85	10800	20240805	22.59	25150	-47.36	20240412	10800	22.59	20240805	26400	-49.85	20231213	10800	22.59	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
143	20241007	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-100	5	-0.75	70712150	5408	38.46	13170	13250	12930	17290	9310	13300	13075.47	2.90	0	-1184	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1414	24.81	1.20	12	0.05	532.00	11009.00	26400	20231213	-50.00	10800	20240805	22.22	25150	-47.51	20240412	10800	22.22	20240805	26400	-50.00	20231213	10800	22.22	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
144	20241007	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-290	5	-2.18	19910450	1523	10.83	13170	13200	13010	17290	9310	13300	13073.18	2.90	0	-538	13680	13490	13310	13120	12940	13400	13030	54	3990	500	9570	10	1	10713625	1394	24.45	1.18	12	0.01	532.00	11009.00	26400	20231213	-50.72	10800	20240805	20.46	25150	-48.27	20240412	10800	20.46	20240805	26400	-50.72	20231213	10800	20.46	20240805	0.80	N	104460	500	53 억		311211	N	N	0	N	00	N
145	20241004	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-90	5	-0.67	186960940	14060	37.49	13500	13500	13130	17400	9380	13390	13297.36	2.98	0	-7956	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1425	25.00	1.21	12	0.13	532.00	11009.00	26400	20231213	-49.62	10800	20240805	23.15	25150	-47.12	20240412	10800	23.15	20240805	26400	-49.62	20231213	10800	23.15	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
146	20241004	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13180	-210	5	-1.57	168968740	12703	33.87	13500	13500	13140	17400	9380	13390	13301.48	2.98	0	-7127	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1412	24.77	1.20	12	0.12	532.00	11009.00	26400	20231213	-50.08	10800	20240805	22.04	25150	-47.59	20240412	10800	22.04	20240805	26400	-50.08	20231213	10800	22.04	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
147	20241004	140706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	-230	5	-1.72	161301660	12120	32.31	13500	13500	13160	17400	9380	13390	13308.72	2.98	0	-6836	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1410	24.74	1.20	12	0.11	532.00	11009.00	26400	20231213	-50.15	10800	20240805	21.85	25150	-47.67	20240412	10800	21.85	20240805	26400	-50.15	20231213	10800	21.85	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
148	20241004	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-110	5	-0.82	146961580	11034	29.42	13500	13500	13220	17400	9380	13390	13318.98	2.98	0	-5995	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1423	24.96	1.21	12	0.10	532.00	11009.00	26400	20231213	-49.70	10800	20240805	22.96	25150	-47.20	20240412	10800	22.96	20240805	26400	-49.70	20231213	10800	22.96	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
149	20241004	120705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13300	-90	5	-0.67	124338260	9327	24.87	13500	13500	13250	17400	9380	13390	13331.00	2.98	0	-5156	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1425	25.00	1.21	12	0.09	532.00	11009.00	26400	20231213	-49.62	10800	20240805	23.15	25150	-47.12	20240412	10800	23.15	20240805	26400	-49.62	20231213	10800	23.15	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
150	20241004	110701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	0	3	0.00	45599720	3408	9.09	13500	13500	13300	17400	9380	13390	13380.20	2.98	0	-274	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1435	25.17	1.22	12	0.03	532.00	11009.00	26400	20231213	-49.28	10800	20240805	23.98	25150	-46.76	20240412	10800	23.98	20240805	26400	-49.28	20231213	10800	23.98	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
151	20241004	100702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	0	3	0.00	39042870	2918	7.78	13500	13500	13300	17400	9380	13390	13380.01	2.98	0	-396	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1435	25.17	1.22	12	0.03	532.00	11009.00	26400	20231213	-49.28	10800	20240805	23.98	25150	-46.76	20240412	10800	23.98	20240805	26400	-49.28	20231213	10800	23.98	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
152	20241004	090702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	110	2	0.82	756000	56	0.15	13500	13500	13500	17400	9380	13390	13500.00	2.98	0	-3	13910	13650	13480	13220	13050	13780	13350	54	4010	500	9640	10	1	10713625	1446	25.38	1.23	12	0.00	532.00	11009.00	26400	20231213	-48.86	10800	20240805	25.00	25150	-46.32	20240412	10800	25.00	20240805	26400	-48.86	20231213	10800	25.00	20240805	0.80	N	104460	500	53 억		319315	N	N	0	N	00	N
153	20241002	160659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	-340	5	-2.48	500004250	37333	153.45	13310	13740	13310	17840	9620	13730	13393.09	3.02	0	-3331	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1435	25.17	1.22	12	0.35	532.00	11009.00	26400	20231213	-49.28	10800	20240805	23.98	25150	-46.76	20240412	10800	23.98	20240805	26400	-49.28	20231213	10800	23.98	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
154	20241002	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13470	-260	5	-1.89	460670990	34397	141.38	13310	13740	13310	17840	9620	13730	13392.77	3.02	0	-1064	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1443	25.32	1.22	12	0.32	532.00	11009.00	26400	20231213	-48.98	10800	20240805	24.72	25150	-46.44	20240412	10800	24.72	20240805	26400	-48.98	20231213	10800	24.72	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
155	20241002	140707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13390	-340	5	-2.48	396161690	29589	121.62	13310	13740	13310	17840	9620	13730	13388.82	3.02	0	-225	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1435	25.17	1.22	12	0.28	532.00	11009.00	26400	20231213	-49.28	10800	20240805	23.98	25150	-46.76	20240412	10800	23.98	20240805	26400	-49.28	20231213	10800	23.98	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
156	20241002	130659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	-290	5	-2.11	347364240	25959	106.70	13310	13740	13310	17840	9620	13730	13381.26	3.02	0	-528	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1440	25.26	1.22	12	0.24	532.00	11009.00	26400	20231213	-49.09	10800	20240805	24.44	25150	-46.56	20240412	10800	24.44	20240805	26400	-49.09	20231213	10800	24.44	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
157	20241002	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	-290	5	-2.11	308275370	23045	94.72	13310	13740	13310	17840	9620	13730	13377.10	3.02	0	-1186	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1440	25.26	1.22	12	0.22	532.00	11009.00	26400	20231213	-49.09	10800	20240805	24.44	25150	-46.56	20240412	10800	24.44	20240805	26400	-49.09	20231213	10800	24.44	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
158	20241002	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13360	-370	5	-2.69	225355080	16854	69.28	13310	13740	13310	17840	9620	13730	13371.01	3.02	0	1242	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1431	25.11	1.21	12	0.16	532.00	11009.00	26400	20231213	-49.39	10800	20240805	23.70	25150	-46.88	20240412	10800	23.70	20240805	26400	-49.39	20231213	10800	23.70	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
159	20241002	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13400	-330	5	-2.40	71229960	5331	21.91	13310	13740	13310	17840	9620	13730	13361.46	3.02	0	-741	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1436	25.19	1.22	12	0.05	532.00	11009.00	26400	20231213	-49.24	10800	20240805	24.07	25150	-46.72	20240412	10800	24.07	20240805	26400	-49.24	20231213	10800	24.07	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N
160	20241002	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13500	-230	5	-1.68	52643810	3939	16.19	13310	13740	13310	17840	9620	13730	13364.77	3.02	0	-6	14090	13910	13720	13540	13350	13815	13445	54	4110	500	9880	10	1	10713625	1446	25.38	1.23	12	0.04	532.00	11009.00	26400	20231213	-48.86	10800	20240805	25.00	25150	-46.32	20240412	10800	25.00	20240805	26400	-48.86	20231213	10800	25.00	20240805	0.81	N	104460	500	53 억		323046	N	N	0	N	00	N