KissMeData/255440/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	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-10	5	-0.10	90876350	9050	67.32	10080	10150	9950	13140	7080	10110	10041.56	0.27	0	-41	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1319	-38.70	0.84	12	0.07	-261.00	12023.00	13400	20240405	-24.63	6650	20240909	51.88	13400	-24.63	20240405	6650	51.88	20240909	13400	-24.63	20240405	6650	51.88	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
3	20241031	151154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-100	5	-0.99	82255370	8192	60.93	10080	10150	9950	13140	7080	10110	10040.94	0.27	0	305	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1307	-38.35	0.83	12	0.06	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
4	20241031	141151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-10	5	-0.10	75927650	7562	56.25	10080	10150	9950	13140	7080	10110	10040.68	0.27	0	479	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1319	-38.70	0.84	12	0.06	-261.00	12023.00	13400	20240405	-24.63	6650	20240909	51.88	13400	-24.63	20240405	6650	51.88	20240909	13400	-24.63	20240405	6650	51.88	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
5	20241031	131151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	10	2	0.10	61332550	6115	45.48	10080	10150	9950	13140	7080	10110	10029.85	0.27	0	717	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1321	-38.77	0.84	12	0.05	-261.00	12023.00	13400	20240405	-24.48	6650	20240909	52.18	13400	-24.48	20240405	6650	52.18	20240909	13400	-24.48	20240405	6650	52.18	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
6	20241031	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-20	5	-0.20	53928250	5380	40.02	10080	10150	9950	13140	7080	10110	10023.84	0.27	0	244	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1318	-38.66	0.84	12	0.04	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
7	20241031	111148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-30	5	-0.30	23309290	2323	17.28	10080	10150	9950	13140	7080	10110	10034.13	0.27	0	-41	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1316	-38.62	0.84	12	0.02	-261.00	12023.00	13400	20240405	-24.78	6650	20240909	51.58	13400	-24.78	20240405	6650	51.58	20240909	13400	-24.78	20240405	6650	51.58	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
8	20241031	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-20	5	-0.20	19592940	1954	14.53	10080	10150	9950	13140	7080	10110	10027.09	0.27	0	-36	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1318	-38.66	0.84	12	0.01	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
9	20241031	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-80	5	-0.79	4287380	426	3.17	10080	10150	10030	13140	7080	10110	10064.27	0.27	0	6	10416	10262	10116	9962	9816	10260	9960	66	3030	500	6260	10	1	13058000	1310	-38.43	0.83	12	0.00	-261.00	12023.00	13400	20240405	-25.15	6650	20240909	50.83	13400	-25.15	20240405	6650	50.83	20240909	13400	-25.15	20240405	6650	50.83	20240909	0.90	N	255440	500	65 억		34944	N	N	0	N	00	N
10	20241030	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-10	5	-0.10	135474290	13444	57.02	10110	10270	9970	13150	7090	10120	10076.93	0.29	0	-2399	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1320	-38.74	0.84	12	0.10	-261.00	12023.00	13400	20240405	-24.55	6650	20240909	52.03	13400	-24.55	20240405	6650	52.03	20240909	13400	-24.55	20240405	6650	52.03	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
11	20241030	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-110	5	-1.09	126045370	12509	53.05	10110	10270	9970	13150	7090	10120	10076.37	0.29	0	-2169	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1307	-38.35	0.83	12	0.10	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
12	20241030	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	0	3	0.00	113780060	11288	47.88	10110	10270	9970	13150	7090	10120	10079.74	0.29	0	-1669	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1321	-38.77	0.84	12	0.09	-261.00	12023.00	13400	20240405	-24.48	6650	20240909	52.18	13400	-24.48	20240405	6650	52.18	20240909	13400	-24.48	20240405	6650	52.18	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
13	20241030	131154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10090	-30	5	-0.30	93971320	9330	39.57	10110	10270	9970	13150	7090	10120	10071.95	0.29	0	-1607	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1318	-38.66	0.84	12	0.07	-261.00	12023.00	13400	20240405	-24.70	6650	20240909	51.73	13400	-24.70	20240405	6650	51.73	20240909	13400	-24.70	20240405	6650	51.73	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
14	20241030	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-20	5	-0.20	61467580	6090	25.83	10110	10270	9970	13150	7090	10120	10093.20	0.29	0	-897	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1319	-38.70	0.84	12	0.05	-261.00	12023.00	13400	20240405	-24.63	6650	20240909	51.88	13400	-24.63	20240405	6650	51.88	20240909	13400	-24.63	20240405	6650	51.88	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
15	20241030	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-110	5	-1.09	44879880	4447	18.86	10110	10270	9970	13150	7090	10120	10092.17	0.29	0	-125	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1307	-38.35	0.83	12	0.03	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
16	20241030	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-10	5	-0.10	33116040	3276	13.89	10110	10270	9970	13150	7090	10120	10108.68	0.29	0	41	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1320	-38.74	0.84	12	0.03	-261.00	12023.00	13400	20240405	-24.55	6650	20240909	52.03	13400	-24.55	20240405	6650	52.03	20240909	13400	-24.55	20240405	6650	52.03	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
17	20241030	091151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	120	2	1.19	11784150	1176	4.99	10110	10250	9970	13150	7090	10120	10020.54	0.29	0	641	10760	10440	10160	9840	9560	10600	10000	66	3030	500	6270	10	1	13058000	1337	-39.23	0.85	12	0.01	-261.00	12023.00	13400	20240405	-23.58	6650	20240909	53.98	13400	-23.58	20240405	6650	53.98	20240909	13400	-23.58	20240405	6650	53.98	20240909	0.90	N	255440	500	65 억		37393	N	N	0	N	00	N
18	20241029	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	40	2	0.40	238028050	23568	64.13	9920	10480	9880	13100	7060	10080	10099.63	0.31	0	-3509	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1321	-38.77	0.84	12	0.18	-261.00	12023.00	13400	20240405	-24.48	6650	20240909	52.18	13400	-24.48	20240405	6650	52.18	20240909	13400	-24.48	20240405	6650	52.18	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
19	20241029	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-60	5	-0.60	229571270	22731	61.85	9920	10480	9880	13100	7060	10080	10099.48	0.31	0	-3515	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1308	-38.39	0.83	12	0.17	-261.00	12023.00	13400	20240405	-25.22	6650	20240909	50.68	13400	-25.22	20240405	6650	50.68	20240909	13400	-25.22	20240405	6650	50.68	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
20	20241029	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-40	5	-0.40	209095950	20679	56.27	9920	10480	9880	13100	7060	10080	10111.51	0.31	0	-3381	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1311	-38.47	0.84	12	0.16	-261.00	12023.00	13400	20240405	-25.07	6650	20240909	50.98	13400	-25.07	20240405	6650	50.98	20240909	13400	-25.07	20240405	6650	50.98	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
21	20241029	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-180	5	-1.79	196609090	19419	52.84	9920	10480	9880	13100	7060	10080	10124.57	0.31	0	-3519	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1293	-37.93	0.82	12	0.15	-261.00	12023.00	13400	20240405	-26.12	6650	20240909	48.87	13400	-26.12	20240405	6650	48.87	20240909	13400	-26.12	20240405	6650	48.87	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
22	20241029	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-20	5	-0.20	177054660	17457	47.50	9920	10480	9880	13100	7060	10080	10142.33	0.31	0	-2367	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1314	-38.54	0.84	12	0.13	-261.00	12023.00	13400	20240405	-24.93	6650	20240909	51.28	13400	-24.93	20240405	6650	51.28	20240909	13400	-24.93	20240405	6650	51.28	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
23	20241029	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-70	5	-0.69	148756270	14624	39.79	9920	10480	9880	13100	7060	10080	10172.06	0.31	0	-1502	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1307	-38.35	0.83	12	0.11	-261.00	12023.00	13400	20240405	-25.30	6650	20240909	50.53	13400	-25.30	20240405	6650	50.53	20240909	13400	-25.30	20240405	6650	50.53	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
24	20241029	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	60	2	0.60	119281520	11689	31.81	9920	10480	9880	13100	7060	10080	10204.60	0.31	0	-574	10246	10162	9996	9912	9746	10205	9955	66	3020	500	6240	10	1	13058000	1324	-38.85	0.84	12	0.09	-261.00	12023.00	13400	20240405	-24.33	6650	20240909	52.48	13400	-24.33	20240405	6650	52.48	20240909	13400	-24.33	20240405	6650	52.48	20240909	0.85	N	255440	500	65 억		40791	N	N	0	N	00	N
25	20241028	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-60	5	-0.59	364505570	36745	59.91	10040	10080	9830	13180	7100	10140	9918.90	0.31	0	-162	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1316	-38.62	0.84	12	0.28	-261.00	12023.00	13400	20240405	-24.78	6650	20240909	51.58	13400	-24.78	20240405	6650	51.58	20240909	13400	-24.78	20240405	6650	51.58	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
26	20241028	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-140	5	-1.38	335186720	33829	55.16	10040	10060	9830	13180	7100	10140	9908.27	0.31	0	7	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1306	-38.31	0.83	12	0.26	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
27	20241028	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-140	5	-1.38	300179720	30338	49.46	10040	10060	9830	13180	7100	10140	9894.51	0.31	0	191	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1306	-38.31	0.83	12	0.23	-261.00	12023.00	13400	20240405	-25.37	6650	20240909	50.38	13400	-25.37	20240405	6650	50.38	20240909	13400	-25.37	20240405	6650	50.38	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
28	20241028	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-260	5	-2.56	232362810	23504	38.32	10040	10040	9830	13180	7100	10140	9886.10	0.31	0	60	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1290	-37.85	0.82	12	0.18	-261.00	12023.00	13400	20240405	-26.27	6650	20240909	48.57	13400	-26.27	20240405	6650	48.57	20240909	13400	-26.27	20240405	6650	48.57	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
29	20241028	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-300	5	-2.96	212609450	21498	35.05	10040	10040	9830	13180	7100	10140	9889.73	0.31	0	-343	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1285	-37.70	0.82	12	0.16	-261.00	12023.00	13400	20240405	-26.57	6650	20240909	47.97	13400	-26.57	20240405	6650	47.97	20240909	13400	-26.57	20240405	6650	47.97	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
30	20241028	110930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9850	-290	5	-2.86	160863580	16239	26.48	10040	10040	9840	13180	7100	10140	9906.00	0.31	0	-521	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1286	-37.74	0.82	12	0.12	-261.00	12023.00	13400	20240405	-26.49	6650	20240909	48.12	13400	-26.49	20240405	6650	48.12	20240909	13400	-26.49	20240405	6650	48.12	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
31	20241028	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-300	5	-2.96	143165370	14442	23.55	10040	10040	9840	13180	7100	10140	9913.13	0.31	0	-613	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1285	-37.70	0.82	12	0.11	-261.00	12023.00	13400	20240405	-26.57	6650	20240909	47.97	13400	-26.57	20240405	6650	47.97	20240909	13400	-26.57	20240405	6650	47.97	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
32	20241028	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-110	5	-1.08	13988600	1401	2.28	10040	10040	9950	13180	7100	10140	9984.73	0.31	0	51	10866	10502	10226	9862	9586	10365	9725	66	3040	500	6280	10	1	13058000	1310	-38.43	0.83	12	0.01	-261.00	12023.00	13400	20240405	-25.15	6650	20240909	50.83	13400	-25.15	20240405	6650	50.83	20240909	13400	-25.15	20240405	6650	50.83	20240909	0.81	N	255440	500	65 억		40953	N	N	0	N	00	N
33	20241025	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-400	5	-3.80	618034730	60910	40.35	10500	10590	9950	13700	7380	10540	10146.69	0.37	0	-6982	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1324	-38.85	0.84	12	0.47	-261.00	12023.00	13400	20240405	-24.33	6650	20240909	52.48	13400	-24.33	20240405	6650	52.48	20240909	13400	-24.33	20240405	6650	52.48	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
34	20241025	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-520	5	-4.93	594507090	58581	38.80	10500	10590	9950	13700	7380	10540	10148.46	0.37	0	-6575	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1308	-38.39	0.83	12	0.45	-261.00	12023.00	13400	20240405	-25.22	6650	20240909	50.68	13400	-25.22	20240405	6650	50.68	20240909	13400	-25.22	20240405	6650	50.68	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
35	20241025	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-420	5	-3.98	484751300	47645	31.56	10500	10590	9950	13700	7380	10540	10174.23	0.37	0	-4620	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1321	-38.77	0.84	12	0.36	-261.00	12023.00	13400	20240405	-24.48	6650	20240909	52.18	13400	-24.48	20240405	6650	52.18	20240909	13400	-24.48	20240405	6650	52.18	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
36	20241025	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-360	5	-3.42	457134090	44912	29.75	10500	10590	9950	13700	7380	10540	10178.44	0.37	0	-3843	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1329	-39.00	0.85	12	0.34	-261.00	12023.00	13400	20240405	-24.03	6650	20240909	53.08	13400	-24.03	20240405	6650	53.08	20240909	13400	-24.03	20240405	6650	53.08	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
37	20241025	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	-360	5	-3.42	426180870	41843	27.72	10500	10590	9950	13700	7380	10540	10185.24	0.37	0	-5262	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1329	-39.00	0.85	12	0.32	-261.00	12023.00	13400	20240405	-24.03	6650	20240909	53.08	13400	-24.03	20240405	6650	53.08	20240909	13400	-24.03	20240405	6650	53.08	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
38	20241025	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-480	5	-4.55	379156240	37175	24.63	10500	10590	9950	13700	7380	10540	10199.23	0.37	0	-4760	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1314	-38.54	0.84	12	0.28	-261.00	12023.00	13400	20240405	-24.93	6650	20240909	51.28	13400	-24.93	20240405	6650	51.28	20240909	13400	-24.93	20240405	6650	51.28	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
39	20241025	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	-390	5	-3.70	214781970	20842	13.81	10500	10590	10100	13700	7380	10540	10305.25	0.37	0	-6522	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1325	-38.89	0.84	12	0.16	-261.00	12023.00	13400	20240405	-24.25	6650	20240909	52.63	13400	-24.25	20240405	6650	52.63	20240909	13400	-24.25	20240405	6650	52.63	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
40	20241025	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-290	5	-2.75	64788730	6276	4.16	10500	10520	10210	13700	7380	10540	10323.25	0.37	0	-832	11206	10872	10336	10002	9466	11040	10170	66	3160	500	6530	10	1	13058000	1338	-39.27	0.85	12	0.05	-261.00	12023.00	13400	20240405	-23.51	6650	20240909	54.14	13400	-23.51	20240405	6650	54.14	20240909	13400	-23.51	20240405	6650	54.14	20240909	0.82	N	255440	500	65 억		47999	N	N	0	N	00	N
41	20241024	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	550	2	5.51	1556691110	150409	78.97	9810	10670	9800	12980	7000	9990	10349.37	0.46	0	-12177	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1376	-40.38	0.88	12	1.15	-261.00	12023.00	13400	20240405	-21.34	6650	20240909	58.50	13400	-21.34	20240405	6650	58.50	20240909	13400	-21.34	20240405	6650	58.50	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
42	20241024	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10470	480	2	4.80	1526531350	147532	77.46	9810	10670	9800	12980	7000	9990	10347.12	0.46	0	-12163	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1367	-40.11	0.87	12	1.13	-261.00	12023.00	13400	20240405	-21.87	6650	20240909	57.44	13400	-21.87	20240405	6650	57.44	20240909	13400	-21.87	20240405	6650	57.44	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
43	20241024	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	310	2	3.10	1414556480	136768	71.81	9810	10670	9800	12980	7000	9990	10342.74	0.46	0	-13049	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1345	-39.46	0.86	12	1.05	-261.00	12023.00	13400	20240405	-23.13	6650	20240909	54.89	13400	-23.13	20240405	6650	54.89	20240909	13400	-23.13	20240405	6650	54.89	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
44	20241024	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	410	2	4.10	1261735520	122065	64.09	9810	10670	9800	12980	7000	9990	10336.59	0.46	0	-11237	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1358	-39.85	0.87	12	0.93	-261.00	12023.00	13400	20240405	-22.39	6650	20240909	56.39	13400	-22.39	20240405	6650	56.39	20240909	13400	-22.39	20240405	6650	56.39	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
45	20241024	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	540	2	5.41	980073130	95391	50.09	9810	10540	9800	12980	7000	9990	10274.27	0.46	0	-1355	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1375	-40.34	0.88	12	0.73	-261.00	12023.00	13400	20240405	-21.42	6650	20240909	58.35	13400	-21.42	20240405	6650	58.35	20240909	13400	-21.42	20240405	6650	58.35	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
46	20241024	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10460	470	2	4.70	767235230	75061	39.41	9810	10500	9800	12980	7000	9990	10221.49	0.46	0	-1465	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1366	-40.08	0.87	12	0.57	-261.00	12023.00	13400	20240405	-21.94	6650	20240909	57.29	13400	-21.94	20240405	6650	57.29	20240909	13400	-21.94	20240405	6650	57.29	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
47	20241024	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	350	2	3.50	382104320	37981	19.94	9810	10340	9800	12980	7000	9990	10060.41	0.46	0	1591	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1350	-39.62	0.86	12	0.29	-261.00	12023.00	13400	20240405	-22.84	6650	20240909	55.49	13400	-22.84	20240405	6650	55.49	20240909	13400	-22.84	20240405	6650	55.49	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
48	20241024	091116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-70	5	-0.70	61045810	6153	3.23	9810	10100	9800	12980	7000	9990	9921.31	0.46	0	-1128	10723	10356	9623	9256	8523	10540	9440	66	2990	500	6190	10	1	13058000	1295	-38.01	0.83	12	0.05	-261.00	12023.00	13400	20240405	-25.97	6650	20240909	49.17	13400	-25.97	20240405	6650	49.17	20240909	13400	-25.97	20240405	6650	49.17	20240909	0.86	N	255440	500	65 억		60368	N	N	0	N	00	N
49	20241023	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	890	2	9.78	1814740180	188506	283.59	9100	9990	8890	11830	6370	9100	9626.14	0.45	0	1666	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1304	-38.28	0.83	12	1.44	-261.00	12023.00	13400	20240405	-25.45	6650	20240909	50.23	13400	-25.45	20240405	6650	50.23	20240909	13400	-25.45	20240405	6650	50.23	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
50	20241023	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	650	2	7.14	1686002270	175512	264.04	9100	9950	8890	11830	6370	9100	9606.19	0.45	0	3401	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1273	-37.36	0.81	12	1.34	-261.00	12023.00	13400	20240405	-27.24	6650	20240909	46.62	13400	-27.24	20240405	6650	46.62	20240909	13400	-27.24	20240405	6650	46.62	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
51	20241023	141122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9810	710	2	7.80	1338540380	140204	210.92	9100	9850	8890	11830	6370	9100	9547.09	0.45	0	3048	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1281	-37.59	0.82	12	1.07	-261.00	12023.00	13400	20240405	-26.79	6650	20240909	47.52	13400	-26.79	20240405	6650	47.52	20240909	13400	-26.79	20240405	6650	47.52	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
52	20241023	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	690	2	7.58	1106475720	116572	175.37	9100	9800	8890	11830	6370	9100	9491.78	0.45	0	5934	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1278	-37.51	0.81	12	0.89	-261.00	12023.00	13400	20240405	-26.94	6650	20240909	47.22	13400	-26.94	20240405	6650	47.22	20240909	13400	-26.94	20240405	6650	47.22	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
53	20241023	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	630	2	6.92	923127390	97817	147.16	9100	9790	8890	11830	6370	9100	9437.29	0.45	0	9346	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1271	-37.28	0.81	12	0.75	-261.00	12023.00	13400	20240405	-27.39	6650	20240909	46.32	13400	-27.39	20240405	6650	46.32	20240909	13400	-27.39	20240405	6650	46.32	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
54	20241023	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	390	2	4.29	680947130	72824	109.56	9100	9640	8890	11830	6370	9100	9350.59	0.45	0	9745	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1239	-36.36	0.79	12	0.56	-261.00	12023.00	13400	20240405	-29.18	6650	20240909	42.71	13400	-29.18	20240405	6650	42.71	20240909	13400	-29.18	20240405	6650	42.71	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
55	20241023	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	270	2	2.97	327768660	35656	53.64	9100	9380	8890	11830	6370	9100	9192.52	0.45	0	2716	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1224	-35.90	0.78	12	0.27	-261.00	12023.00	13400	20240405	-30.07	6650	20240909	40.90	13400	-30.07	20240405	6650	40.90	20240909	13400	-30.07	20240405	6650	40.90	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
56	20241023	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-50	5	-0.55	24851470	2741	4.12	9100	9170	9030	11830	6370	9100	9066.57	0.45	0	336	9386	9242	9076	8932	8766	9315	9005	66	2730	500	5640	10	1	13058000	1182	-34.67	0.75	12	0.02	-261.00	12023.00	13400	20240405	-32.46	6650	20240909	36.09	13400	-32.46	20240405	6650	36.09	20240909	13400	-32.46	20240405	6650	36.09	20240909	0.91	N	255440	500	65 억		58651	N	N	0	N	00	N
57	20241022	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-50	5	-0.55	599860430	66164	34.05	9050	9220	8910	11890	6410	9150	9066.27	0.57	0	-16701	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1188	-34.87	0.76	12	0.51	-261.00	12023.00	13400	20240405	-32.09	6650	20240909	36.84	13400	-32.09	20240405	6650	36.84	20240909	13400	-32.09	20240405	6650	36.84	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
58	20241022	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-130	5	-1.42	560793440	61842	31.82	9050	9220	8910	11890	6410	9150	9068.16	0.57	0	-13881	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1178	-34.56	0.75	12	0.47	-261.00	12023.00	13400	20240405	-32.69	6650	20240909	35.64	13400	-32.69	20240405	6650	35.64	20240909	13400	-32.69	20240405	6650	35.64	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
59	20241022	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9160	10	2	0.11	391815620	43369	22.32	9050	9190	8910	11890	6410	9150	9034.46	0.57	0	-3733	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1196	-35.10	0.76	12	0.33	-261.00	12023.00	13400	20240405	-31.64	6650	20240909	37.74	13400	-31.64	20240405	6650	37.74	20240909	13400	-31.64	20240405	6650	37.74	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
60	20241022	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-150	5	-1.64	313131200	34689	17.85	9050	9190	8910	11890	6410	9150	9026.82	0.57	0	-3196	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1175	-34.48	0.75	12	0.27	-261.00	12023.00	13400	20240405	-32.84	6650	20240909	35.34	13400	-32.84	20240405	6650	35.34	20240909	13400	-32.84	20240405	6650	35.34	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
61	20241022	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	-50	5	-0.55	268162540	29710	15.29	9050	9190	8910	11890	6410	9150	9026.00	0.57	0	-433	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1188	-34.87	0.76	12	0.23	-261.00	12023.00	13400	20240405	-32.09	6650	20240909	36.84	13400	-32.09	20240405	6650	36.84	20240909	13400	-32.09	20240405	6650	36.84	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
62	20241022	111049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	-80	5	-0.87	219382510	24348	12.53	9050	9190	8910	11890	6410	9150	9010.29	0.57	0	1002	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1184	-34.75	0.75	12	0.19	-261.00	12023.00	13400	20240405	-32.31	6650	20240909	36.39	13400	-32.31	20240405	6650	36.39	20240909	13400	-32.31	20240405	6650	36.39	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
63	20241022	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	-170	5	-1.86	138514560	15390	7.92	9050	9190	8910	11890	6410	9150	9000.30	0.57	0	-2599	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1173	-34.41	0.75	12	0.12	-261.00	12023.00	13400	20240405	-32.99	6650	20240909	35.04	13400	-32.99	20240405	6650	35.04	20240909	13400	-32.99	20240405	6650	35.04	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
64	20241022	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	-130	5	-1.42	64423050	7119	3.66	9050	9190	8910	11890	6410	9150	9049.45	0.57	0	-2121	9710	9430	8970	8690	8230	9570	8830	66	2740	500	5670	10	1	13058000	1178	-34.56	0.75	12	0.05	-261.00	12023.00	13400	20240405	-32.69	6650	20240909	35.64	13400	-32.69	20240405	6650	35.64	20240909	13400	-32.69	20240405	6650	35.64	20240909	0.94	N	255440	500	65 억		74075	N	N	0	N	00	N
65	20241021	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	540	2	6.27	1744414000	193763	181.33	8720	9250	8510	11190	6030	8610	9002.73	0.47	0	13640	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1195	-35.06	0.76	12	1.48	-261.00	12023.00	13400	20240405	-31.72	6650	20240909	37.59	13400	-31.72	20240405	6650	37.59	20240909	13400	-31.72	20240405	6650	37.59	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
66	20241021	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9100	490	2	5.69	1671778270	185797	173.88	8720	9250	8510	11190	6030	8610	8997.88	0.47	0	14057	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1188	-34.87	0.76	12	1.42	-261.00	12023.00	13400	20240405	-32.09	6650	20240909	36.84	13400	-32.09	20240405	6650	36.84	20240909	13400	-32.09	20240405	6650	36.84	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
67	20241021	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8880	270	2	3.14	1489648370	165748	155.11	8720	9250	8510	11190	6030	8610	8987.43	0.47	0	17886	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1160	-34.02	0.74	12	1.27	-261.00	12023.00	13400	20240405	-33.73	6650	20240909	33.53	13400	-33.73	20240405	6650	33.53	20240909	13400	-33.73	20240405	6650	33.53	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
68	20241021	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	640	2	7.43	935479120	103740	97.08	8720	9250	8510	11190	6030	8610	9017.54	0.47	0	14938	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1208	-35.44	0.77	12	0.79	-261.00	12023.00	13400	20240405	-30.97	6650	20240909	39.10	13400	-30.97	20240405	6650	39.10	20240909	13400	-30.97	20240405	6650	39.10	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
69	20241021	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	480	2	5.57	735788450	81988	76.73	8720	9150	8510	11190	6030	8610	8974.34	0.47	0	18564	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1187	-34.83	0.76	12	0.63	-261.00	12023.00	13400	20240405	-32.16	6650	20240909	36.69	13400	-32.16	20240405	6650	36.69	20240909	13400	-32.16	20240405	6650	36.69	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
70	20241021	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	480	2	5.57	600501430	67142	62.83	8720	9100	8510	11190	6030	8610	8943.75	0.47	0	17038	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1187	-34.83	0.76	12	0.51	-261.00	12023.00	13400	20240405	-32.16	6650	20240909	36.69	13400	-32.16	20240405	6650	36.69	20240909	13400	-32.16	20240405	6650	36.69	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
71	20241021	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	300	2	3.48	375745310	42302	39.59	8720	9070	8510	11190	6030	8610	8882.45	0.47	0	11544	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1163	-34.14	0.74	12	0.32	-261.00	12023.00	13400	20240405	-33.51	6650	20240909	33.98	13400	-33.51	20240405	6650	33.98	20240909	13400	-33.51	20240405	6650	33.98	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
72	20241021	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-80	5	-0.93	39633760	4598	4.30	8720	8720	8530	11190	6030	8610	8619.78	0.47	0	-1373	9063	8836	8653	8426	8243	8950	8540	66	2580	500	5330	10	1	13058000	1114	-32.68	0.71	12	0.04	-261.00	12023.00	13400	20240405	-36.34	6650	20240909	28.27	13400	-36.34	20240405	6650	28.27	20240909	13400	-36.34	20240405	6650	28.27	20240909	1.03	N	255440	500	65 억		60806	N	N	0	N	00	N
73	20241018	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	50	2	0.58	925000170	106827	113.65	8560	8880	8470	11120	6000	8560	8658.87	0.50	0	-7139	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1124	-32.99	0.72	12	0.82	-261.00	12023.00	13400	20240405	-35.75	6650	20240909	29.47	13400	-35.75	20240405	6650	29.47	20240909	13400	-35.75	20240405	6650	29.47	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
74	20241018	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	50	2	0.58	909950980	105077	111.79	8560	8880	8470	11120	6000	8560	8659.85	0.50	0	-6874	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1124	-32.99	0.72	12	0.80	-261.00	12023.00	13400	20240405	-35.75	6650	20240909	29.47	13400	-35.75	20240405	6650	29.47	20240909	13400	-35.75	20240405	6650	29.47	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
75	20241018	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	10	2	0.12	833478300	96167	102.31	8560	8880	8470	11120	6000	8560	8666.99	0.50	0	-5014	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1119	-32.84	0.71	12	0.74	-261.00	12023.00	13400	20240405	-36.04	6650	20240909	28.87	13400	-36.04	20240405	6650	28.87	20240909	13400	-36.04	20240405	6650	28.87	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
76	20241018	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	0	3	0.00	767214710	88433	94.08	8560	8880	8470	11120	6000	8560	8675.66	0.50	0	-483	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1118	-32.80	0.71	12	0.68	-261.00	12023.00	13400	20240405	-36.12	6650	20240909	28.72	13400	-36.12	20240405	6650	28.72	20240909	13400	-36.12	20240405	6650	28.72	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
77	20241018	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	170	2	1.99	671922830	77388	82.33	8560	8880	8470	11120	6000	8560	8682.52	0.50	0	2873	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1140	-33.45	0.73	12	0.59	-261.00	12023.00	13400	20240405	-34.85	6650	20240909	31.28	13400	-34.85	20240405	6650	31.28	20240909	13400	-34.85	20240405	6650	31.28	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
78	20241018	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	220	2	2.57	595164860	68598	72.98	8560	8880	8470	11120	6000	8560	8676.13	0.50	0	4753	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1146	-33.64	0.73	12	0.53	-261.00	12023.00	13400	20240405	-34.48	6650	20240909	32.03	13400	-34.48	20240405	6650	32.03	20240909	13400	-34.48	20240405	6650	32.03	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
79	20241018	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8760	200	2	2.34	367739790	42617	45.34	8560	8790	8470	11120	6000	8560	8628.95	0.50	0	7713	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1144	-33.56	0.73	12	0.33	-261.00	12023.00	13400	20240405	-34.63	6650	20240909	31.73	13400	-34.63	20240405	6650	31.73	20240909	13400	-34.63	20240405	6650	31.73	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
80	20241018	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	-30	5	-0.35	52419430	6126	6.52	8560	8610	8470	11120	6000	8560	8556.88	0.50	0	-1781	8800	8680	8470	8350	8140	8740	8410	66	2560	500	5300	10	1	13058000	1114	-32.68	0.71	12	0.05	-261.00	12023.00	13400	20240405	-36.34	6650	20240909	28.27	13400	-36.34	20240405	6650	28.27	20240909	13400	-36.34	20240405	6650	28.27	20240909	1.06	N	255440	500	65 억		65831	N	N	0	N	00	N
81	20241017	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	240	2	2.88	790472120	93877	119.63	8320	8590	8260	10810	5830	8320	8420.20	0.42	0	11092	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1118	-32.80	0.71	12	0.72	-261.00	12023.00	13400	20240405	-36.12	6650	20240909	28.72	13400	-36.12	20240405	6650	28.72	20240909	13400	-36.12	20240405	6650	28.72	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
82	20241017	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	220	2	2.64	743575090	88395	112.64	8320	8590	8260	10810	5830	8320	8411.96	0.42	0	11763	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1115	-32.72	0.71	12	0.68	-261.00	12023.00	13400	20240405	-36.27	6650	20240909	28.42	13400	-36.27	20240405	6650	28.42	20240909	13400	-36.27	20240405	6650	28.42	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
83	20241017	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	40	2	0.48	487163170	58073	74.00	8320	8450	8260	10810	5830	8320	8388.81	0.42	0	4820	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1092	-32.03	0.70	12	0.44	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	13400	-37.61	20240405	6650	25.71	20240909	13400	-37.61	20240405	6650	25.71	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
84	20241017	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	60	2	0.72	452716270	53935	68.73	8320	8450	8260	10810	5830	8320	8393.74	0.42	0	4944	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1094	-32.11	0.70	12	0.41	-261.00	12023.00	13400	20240405	-37.46	6650	20240909	26.02	13400	-37.46	20240405	6650	26.02	20240909	13400	-37.46	20240405	6650	26.02	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
85	20241017	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	120	2	1.44	411789890	49038	62.49	8320	8450	8260	10810	5830	8320	8397.36	0.42	0	4392	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1102	-32.34	0.70	12	0.38	-261.00	12023.00	13400	20240405	-37.01	6650	20240909	26.92	13400	-37.01	20240405	6650	26.92	20240909	13400	-37.01	20240405	6650	26.92	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
86	20241017	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	90	2	1.08	332338310	39599	50.46	8320	8450	8260	10810	5830	8320	8392.59	0.42	0	1273	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1098	-32.22	0.70	12	0.30	-261.00	12023.00	13400	20240405	-37.24	6650	20240909	26.47	13400	-37.24	20240405	6650	26.47	20240909	13400	-37.24	20240405	6650	26.47	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
87	20241017	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	40	2	0.48	117313540	14010	17.85	8320	8450	8260	10810	5830	8320	8373.56	0.42	0	-2234	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1092	-32.03	0.70	12	0.11	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	13400	-37.61	20240405	6650	25.71	20240909	13400	-37.61	20240405	6650	25.71	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
88	20241017	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-40	5	-0.48	58995910	7049	8.98	8320	8450	8280	10810	5830	8320	8369.40	0.42	0	-2346	8726	8522	8236	8032	7746	8625	8135	66	2490	500	5150	10	1	13058000	1081	-31.72	0.69	12	0.05	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	13400	-38.21	20240405	6650	24.51	20240909	13400	-38.21	20240405	6650	24.51	20240909	1.07	N	255440	500	65 억		54778	N	N	0	N	00	N
89	20241016	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8320	240	2	2.97	647433130	78433	309.66	8080	8440	7950	10500	5660	8080	8254.40	0.52	0	-13499	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1086	-31.88	0.69	12	0.60	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	13400	-37.91	20240405	6650	25.11	20240909	13400	-37.91	20240405	6650	25.11	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
90	20241016	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	200	2	2.48	619428960	75063	296.35	8080	8440	7950	10500	5660	8080	8252.12	0.52	0	-13159	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1081	-31.72	0.69	12	0.57	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	13400	-38.21	20240405	6650	24.51	20240909	13400	-38.21	20240405	6650	24.51	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
91	20241016	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	190	2	2.35	567064350	68744	271.40	8080	8440	7950	10500	5660	8080	8248.93	0.52	0	-12799	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1080	-31.69	0.69	12	0.53	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	13400	-38.28	20240405	6650	24.36	20240909	13400	-38.28	20240405	6650	24.36	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
92	20241016	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	170	2	2.10	490939550	59571	235.19	8080	8440	7950	10500	5660	8080	8241.25	0.52	0	-13533	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1077	-31.61	0.69	12	0.46	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	13400	-38.43	20240405	6650	24.06	20240909	13400	-38.43	20240405	6650	24.06	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
93	20241016	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8240	160	2	1.98	376271760	45594	180.01	8080	8440	7950	10500	5660	8080	8252.66	0.52	0	-7383	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1076	-31.57	0.69	12	0.35	-261.00	12023.00	13400	20240405	-38.51	6650	20240909	23.91	13400	-38.51	20240405	6650	23.91	20240909	13400	-38.51	20240405	6650	23.91	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
94	20241016	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	180	2	2.23	354314260	42928	169.48	8080	8440	7950	10500	5660	8080	8253.69	0.52	0	-6490	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1079	-31.65	0.69	12	0.33	-261.00	12023.00	13400	20240405	-38.36	6650	20240909	24.21	13400	-38.36	20240405	6650	24.21	20240909	13400	-38.36	20240405	6650	24.21	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
95	20241016	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	250	2	3.09	324612170	39324	155.25	8080	8440	7950	10500	5660	8080	8254.81	0.52	0	-6424	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1088	-31.92	0.69	12	0.30	-261.00	12023.00	13400	20240405	-37.84	6650	20240909	25.26	13400	-37.84	20240405	6650	25.26	20240909	13400	-37.84	20240405	6650	25.26	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
96	20241016	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-120	5	-1.49	42158980	5262	20.77	8080	8080	7950	10500	5660	8080	8011.97	0.52	0	-932	8353	8216	8063	7926	7773	8285	7995	66	2420	500	5000	10	1	13058000	1039	-30.50	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.60	6650	20240909	19.70	13400	-40.60	20240405	6650	19.70	20240909	13400	-40.60	20240405	6650	19.70	20240909	1.09	N	255440	500	65 억		68488	N	N	0	N	00	N
97	20241015	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	20	2	0.25	204079670	25298	50.78	8040	8200	7910	10470	5650	8060	8067.25	0.55	0	-2938	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1055	-30.96	0.67	12	0.19	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	13400	-39.70	20240405	6650	21.50	20240909	13400	-39.70	20240405	6650	21.50	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
98	20241015	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	-10	5	-0.12	175079890	21696	43.55	8040	8200	7910	10470	5650	8060	8069.69	0.55	0	-2991	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1051	-30.84	0.67	12	0.17	-261.00	12023.00	13400	20240405	-39.93	6650	20240909	21.05	13400	-39.93	20240405	6650	21.05	20240909	13400	-39.93	20240405	6650	21.05	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
99	20241015	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	60	2	0.74	151071800	18722	37.58	8040	8200	7910	10470	5650	8060	8069.21	0.55	0	-1694	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1060	-31.11	0.68	12	0.14	-261.00	12023.00	13400	20240405	-39.40	6650	20240909	22.11	13400	-39.40	20240405	6650	22.11	20240909	13400	-39.40	20240405	6650	22.11	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
100	20241015	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	110	2	1.36	131626580	16337	32.79	8040	8200	7910	10470	5650	8060	8056.96	0.55	0	-857	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1067	-31.30	0.68	12	0.13	-261.00	12023.00	13400	20240405	-39.03	6650	20240909	22.86	13400	-39.03	20240405	6650	22.86	20240909	13400	-39.03	20240405	6650	22.86	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
101	20241015	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	-30	5	-0.37	100053850	12457	25.00	8040	8200	7910	10470	5650	8060	8031.94	0.55	0	-224	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1049	-30.77	0.67	12	0.10	-261.00	12023.00	13400	20240405	-40.07	6650	20240909	20.75	13400	-40.07	20240405	6650	20.75	20240909	13400	-40.07	20240405	6650	20.75	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
102	20241015	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	30	2	0.37	95476140	11888	23.86	8040	8200	7910	10470	5650	8060	8031.30	0.55	0	-326	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1056	-31.00	0.67	12	0.09	-261.00	12023.00	13400	20240405	-39.63	6650	20240909	21.65	13400	-39.63	20240405	6650	21.65	20240909	13400	-39.63	20240405	6650	21.65	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
103	20241015	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-130	5	-1.61	72139430	8968	18.00	8040	8200	7930	10470	5650	8060	8044.09	0.55	0	-1190	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1035	-30.38	0.66	12	0.07	-261.00	12023.00	13400	20240405	-40.82	6650	20240909	19.25	13400	-40.82	20240405	6650	19.25	20240909	13400	-40.82	20240405	6650	19.25	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
104	20241015	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	10	2	0.12	4959480	615	1.23	8040	8070	8040	10470	5650	8060	8064.20	0.55	0	212	8753	8406	8153	7806	7553	8580	7980	66	2410	500	4990	10	1	13058000	1054	-30.92	0.67	12	0.00	-261.00	12023.00	13400	20240405	-39.78	6650	20240909	21.35	13400	-39.78	20240405	6650	21.35	20240909	13400	-39.78	20240405	6650	21.35	20240909	1.22	N	255440	500	65 억		71366	N	N	0	N	00	N
105	20241014	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	160	2	2.03	406065500	49718	147.58	7900	8500	7900	10270	5530	7900	8167.37	0.53	0	2755	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1052	-30.88	0.67	12	0.38	-261.00	12023.00	13400	20240405	-39.85	6650	20240909	21.20	13400	-39.85	20240405	6650	21.20	20240909	13400	-39.85	20240405	6650	21.20	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
106	20241014	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	80	2	1.01	385425840	47152	139.97	7900	8500	7900	10270	5530	7900	8174.11	0.53	0	3254	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1042	-30.57	0.66	12	0.36	-261.00	12023.00	13400	20240405	-40.45	6650	20240909	20.00	13400	-40.45	20240405	6650	20.00	20240909	13400	-40.45	20240405	6650	20.00	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
107	20241014	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	180	2	2.28	337404220	41155	122.17	7900	8500	7900	10270	5530	7900	8198.38	0.53	0	-337	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1055	-30.96	0.67	12	0.32	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	13400	-39.70	20240405	6650	21.50	20240909	13400	-39.70	20240405	6650	21.50	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
108	20241014	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	250	2	3.16	291301520	35427	105.16	7900	8500	7900	10270	5530	7900	8222.59	0.53	0	-1185	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1064	-31.23	0.68	12	0.27	-261.00	12023.00	13400	20240405	-39.18	6650	20240909	22.56	13400	-39.18	20240405	6650	22.56	20240909	13400	-39.18	20240405	6650	22.56	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
109	20241014	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	270	2	3.42	270782380	32911	97.69	7900	8500	7900	10270	5530	7900	8227.72	0.53	0	-1207	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1067	-31.30	0.68	12	0.25	-261.00	12023.00	13400	20240405	-39.03	6650	20240909	22.86	13400	-39.03	20240405	6650	22.86	20240909	13400	-39.03	20240405	6650	22.86	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
110	20241014	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	400	2	5.06	246096940	29904	88.77	7900	8500	7900	10270	5530	7900	8229.57	0.53	0	-1424	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1084	-31.80	0.69	12	0.23	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	13400	-38.06	20240405	6650	24.81	20240909	13400	-38.06	20240405	6650	24.81	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
111	20241014	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	300	2	3.80	216546090	26304	78.08	7900	8500	7900	10270	5530	7900	8232.44	0.53	0	-1529	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1071	-31.42	0.68	12	0.20	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	13400	-38.81	20240405	6650	23.31	20240909	13400	-38.81	20240405	6650	23.31	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
112	20241014	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	200	2	2.53	30051680	3739	11.10	7900	8150	7900	10270	5530	7900	8037.36	0.53	0	47	8133	8016	7923	7806	7713	7970	7760	66	2370	500	4890	10	1	13058000	1058	-31.03	0.67	12	0.03	-261.00	12023.00	13400	20240405	-39.55	6650	20240909	21.80	13400	-39.55	20240405	6650	21.80	20240909	13400	-39.55	20240405	6650	21.80	20240909	1.20	N	255440	500	65 억		68807	N	N	0	N	00	N
113	20241011	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-70	5	-0.88	266227640	33671	97.12	7970	8040	7830	10360	5580	7970	7906.74	0.48	0	6290	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1032	-30.27	0.66	12	0.26	-261.00	12023.00	13400	20240405	-41.04	6650	20240909	18.80	13400	-41.04	20240405	6650	18.80	20240909	13400	-41.04	20240405	6650	18.80	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
114	20241011	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-30	5	-0.38	250161030	31630	91.23	7970	8040	7830	10360	5580	7970	7908.98	0.48	0	6335	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1037	-30.42	0.66	12	0.24	-261.00	12023.00	13400	20240405	-40.75	6650	20240909	19.40	13400	-40.75	20240405	6650	19.40	20240909	13400	-40.75	20240405	6650	19.40	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
115	20241011	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-70	5	-0.88	223280310	28217	81.39	7970	8040	7830	10360	5580	7970	7912.97	0.48	0	6739	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1032	-30.27	0.66	12	0.22	-261.00	12023.00	13400	20240405	-41.04	6650	20240909	18.80	13400	-41.04	20240405	6650	18.80	20240909	13400	-41.04	20240405	6650	18.80	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
116	20241011	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-90	5	-1.13	154573550	19485	56.20	7970	8040	7870	10360	5580	7970	7932.95	0.48	0	4585	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1029	-30.19	0.66	12	0.15	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	13400	-41.19	20240405	6650	18.50	20240909	13400	-41.19	20240405	6650	18.50	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
117	20241011	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-50	5	-0.63	123178070	15510	44.73	7970	8040	7870	10360	5580	7970	7941.85	0.48	0	2360	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1034	-30.34	0.66	12	0.12	-261.00	12023.00	13400	20240405	-40.90	6650	20240909	19.10	13400	-40.90	20240405	6650	19.10	20240909	13400	-40.90	20240405	6650	19.10	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
118	20241011	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	0	3	0.00	77722450	9757	28.14	7970	8040	7910	10360	5580	7970	7965.81	0.48	0	1351	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1041	-30.54	0.66	12	0.07	-261.00	12023.00	13400	20240405	-40.52	6650	20240909	19.85	13400	-40.52	20240405	6650	19.85	20240909	13400	-40.52	20240405	6650	19.85	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
119	20241011	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	70	2	0.88	59523530	7470	21.55	7970	8040	7910	10360	5580	7970	7968.34	0.48	0	565	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1050	-30.80	0.67	12	0.06	-261.00	12023.00	13400	20240405	-40.00	6650	20240909	20.90	13400	-40.00	20240405	6650	20.90	20240909	13400	-40.00	20240405	6650	20.90	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
120	20241011	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	10	2	0.13	167380	21	0.06	7970	7980	7960	10360	5580	7970	7970.48	0.48	0	-11	8256	8112	8016	7872	7776	8065	7825	66	2390	500	4940	10	1	13058000	1042	-30.57	0.66	12	0.00	-261.00	12023.00	13400	20240405	-40.45	6650	20240909	20.00	13400	-40.45	20240405	6650	20.00	20240909	13400	-40.45	20240405	6650	20.00	20240909	1.22	N	255440	500	65 억		62507	N	N	0	N	00	N
121	20241010	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-170	5	-2.09	276530000	34667	60.67	8140	8160	7920	10580	5700	8140	7976.75	0.49	0	-1673	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1041	-30.54	0.66	12	0.27	-261.00	12023.00	13400	20240405	-40.52	6650	20240909	19.85	13400	-40.52	20240405	6650	19.85	20240909	13400	-40.52	20240405	6650	19.85	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
122	20241010	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-210	5	-2.58	258692560	32427	56.75	8140	8160	7920	10580	5700	8140	7977.69	0.49	0	-1542	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1035	-30.38	0.66	12	0.25	-261.00	12023.00	13400	20240405	-40.82	6650	20240909	19.25	13400	-40.82	20240405	6650	19.25	20240909	13400	-40.82	20240405	6650	19.25	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
123	20241010	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-190	5	-2.33	224534410	28119	49.21	8140	8160	7930	10580	5700	8140	7985.15	0.49	0	-1293	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1038	-30.46	0.66	12	0.22	-261.00	12023.00	13400	20240405	-40.67	6650	20240909	19.55	13400	-40.67	20240405	6650	19.55	20240909	13400	-40.67	20240405	6650	19.55	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
124	20241010	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-170	5	-2.09	205760060	25764	45.09	8140	8160	7930	10580	5700	8140	7986.34	0.49	0	-509	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1041	-30.54	0.66	12	0.20	-261.00	12023.00	13400	20240405	-40.52	6650	20240909	19.85	13400	-40.52	20240405	6650	19.85	20240909	13400	-40.52	20240405	6650	19.85	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
125	20241010	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-140	5	-1.72	193168380	24179	42.32	8140	8160	7930	10580	5700	8140	7989.10	0.49	0	-668	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1045	-30.65	0.67	12	0.19	-261.00	12023.00	13400	20240405	-40.30	6650	20240909	20.30	13400	-40.30	20240405	6650	20.30	20240909	13400	-40.30	20240405	6650	20.30	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
126	20241010	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-210	5	-2.58	159413130	19942	34.90	8140	8160	7930	10580	5700	8140	7993.84	0.49	0	-799	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1035	-30.38	0.66	12	0.15	-261.00	12023.00	13400	20240405	-40.82	6650	20240909	19.25	13400	-40.82	20240405	6650	19.25	20240909	13400	-40.82	20240405	6650	19.25	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
127	20241010	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-190	5	-2.33	118857330	14841	25.97	8140	8160	7950	10580	5700	8140	8008.71	0.49	0	-671	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1038	-30.46	0.66	12	0.11	-261.00	12023.00	13400	20240405	-40.67	6650	20240909	19.55	13400	-40.67	20240405	6650	19.55	20240909	13400	-40.67	20240405	6650	19.55	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
128	20241010	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-10	5	-0.12	7593820	935	1.64	8140	8160	8110	10580	5700	8140	8121.73	0.49	0	84	8433	8286	8173	8026	7913	8230	7970	66	2440	500	5040	10	1	13058000	1062	-31.15	0.68	12	0.01	-261.00	12023.00	13400	20240405	-39.33	6650	20240909	22.26	13400	-39.33	20240405	6650	22.26	20240909	13400	-39.33	20240405	6650	22.26	20240909	1.23	N	255440	500	65 억		64180	N	N	0	N	00	N
129	20241008	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-200	5	-2.40	358462900	44119	113.57	8250	8320	8060	10840	5840	8340	8124.88	0.45	0	5823	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1063	-31.19	0.68	12	0.34	-261.00	12023.00	13400	20240405	-39.25	6650	20240909	22.41	13400	-39.25	20240405	6650	22.41	20240909	13400	-39.25	20240405	6650	22.41	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
130	20241008	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-270	5	-3.24	344489970	42398	109.14	8250	8320	8060	10840	5840	8340	8125.15	0.45	0	6116	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1054	-30.92	0.67	12	0.32	-261.00	12023.00	13400	20240405	-39.78	6650	20240909	21.35	13400	-39.78	20240405	6650	21.35	20240909	13400	-39.78	20240405	6650	21.35	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
131	20241008	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-190	5	-2.28	260845340	32047	82.50	8250	8320	8070	10840	5840	8340	8139.46	0.45	0	3739	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1064	-31.23	0.68	12	0.25	-261.00	12023.00	13400	20240405	-39.18	6650	20240909	22.56	13400	-39.18	20240405	6650	22.56	20240909	13400	-39.18	20240405	6650	22.56	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
132	20241008	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8170	-170	5	-2.04	235583920	28943	74.51	8250	8320	8070	10840	5840	8340	8139.58	0.45	0	3530	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1067	-31.30	0.68	12	0.22	-261.00	12023.00	13400	20240405	-39.03	6650	20240909	22.86	13400	-39.03	20240405	6650	22.86	20240909	13400	-39.03	20240405	6650	22.86	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
133	20241008	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8080	-260	5	-3.12	225540580	27708	71.33	8250	8320	8070	10840	5840	8340	8139.91	0.45	0	2967	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1055	-30.96	0.67	12	0.21	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	13400	-39.70	20240405	6650	21.50	20240909	13400	-39.70	20240405	6650	21.50	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
134	20241008	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-210	5	-2.52	176534710	21659	55.75	8250	8320	8070	10840	5840	8340	8150.64	0.45	0	-197	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1062	-31.15	0.68	12	0.17	-261.00	12023.00	13400	20240405	-39.33	6650	20240909	22.26	13400	-39.33	20240405	6650	22.26	20240909	13400	-39.33	20240405	6650	22.26	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
135	20241008	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-240	5	-2.88	103885140	12703	32.70	8250	8320	8100	10840	5840	8340	8178.00	0.45	0	-249	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1058	-31.03	0.67	12	0.10	-261.00	12023.00	13400	20240405	-39.55	6650	20240909	21.80	13400	-39.55	20240405	6650	21.80	20240909	13400	-39.55	20240405	6650	21.80	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
136	20241008	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	-50	5	-0.60	19565210	2372	6.11	8250	8320	8200	10840	5840	8340	8248.40	0.45	0	119	8520	8430	8280	8190	8040	8475	8235	66	2500	500	5170	10	1	13058000	1083	-31.76	0.69	12	0.02	-261.00	12023.00	13400	20240405	-38.13	6650	20240909	24.66	13400	-38.13	20240405	6650	24.66	20240909	13400	-38.13	20240405	6650	24.66	20240909	1.05	N	255440	500	65 억		58201	N	N	0	N	00	N
137	20241007	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	120	2	1.46	319688570	38706	41.75	8150	8370	8130	10680	5760	8220	8259.33	0.36	0	10824	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1089	-31.95	0.69	12	0.30	-261.00	12023.00	13400	20240405	-37.76	6650	20240909	25.41	13400	-37.76	20240405	6650	25.41	20240909	13400	-37.76	20240405	6650	25.41	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
138	20241007	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	110	2	1.34	306976720	37180	40.11	8150	8370	8130	10680	5760	8220	8256.63	0.36	0	10540	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1088	-31.92	0.69	12	0.28	-261.00	12023.00	13400	20240405	-37.84	6650	20240909	25.26	13400	-37.84	20240405	6650	25.26	20240909	13400	-37.84	20240405	6650	25.26	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
139	20241007	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8300	80	2	0.97	256431920	31098	33.54	8150	8370	8130	10680	5760	8220	8246.04	0.36	0	8098	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1084	-31.80	0.69	12	0.24	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	13400	-38.06	20240405	6650	24.81	20240909	13400	-38.06	20240405	6650	24.81	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
140	20241007	131000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8350	130	2	1.58	231211290	28059	30.27	8150	8370	8130	10680	5760	8220	8240.28	0.36	0	6786	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1090	-31.99	0.69	12	0.21	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	13400	-37.69	20240405	6650	25.56	20240909	13400	-37.69	20240405	6650	25.56	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
141	20241007	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	40	2	0.49	195049050	23720	25.59	8150	8290	8130	10680	5760	8220	8222.99	0.36	0	6469	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1079	-31.65	0.69	12	0.18	-261.00	12023.00	13400	20240405	-38.36	6650	20240909	24.21	13400	-38.36	20240405	6650	24.21	20240909	13400	-38.36	20240405	6650	24.21	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
142	20241007	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	30	2	0.36	143780650	17506	18.88	8150	8290	8130	10680	5760	8220	8213.17	0.36	0	3378	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1077	-31.61	0.69	12	0.13	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	13400	-38.43	20240405	6650	24.06	20240909	13400	-38.43	20240405	6650	24.06	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
143	20241007	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-20	5	-0.24	102069240	12422	13.40	8150	8290	8130	10680	5760	8220	8216.78	0.36	0	1758	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1071	-31.42	0.68	12	0.10	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	13400	-38.81	20240405	6650	23.31	20240909	13400	-38.81	20240405	6650	23.31	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
144	20241007	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-80	5	-0.97	23685820	2901	3.13	8150	8210	8130	10680	5760	8220	8162.11	0.36	0	-274	8600	8410	8310	8120	8020	8360	8070	66	2460	500	5090	10	1	13058000	1063	-31.19	0.68	12	0.02	-261.00	12023.00	13400	20240405	-39.25	6650	20240909	22.41	13400	-39.25	20240405	6650	22.41	20240909	13400	-39.25	20240405	6650	22.41	20240909	1.05	N	255440	500	65 억		47431	N	N	0	N	00	N
145	20241004	160916	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8220	-80	5	-0.96	743910800	89083	50.62	8250	8500	8210	10790	5810	8300	8351.05	0.39	0	-3735	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1073	-31.49	0.68	12	0.68	-261.00	12023.00	13400	20240405	-38.66	6650	20240909	23.61	13400	-38.66	20240405	6650	23.61	20240909	13400	-38.66	20240405	6650	23.61	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
146	20241004	150930	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	0	3	0.00	679726060	81294	46.19	8250	8500	8210	10790	5810	8300	8361.33	0.39	0	-2678	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1084	-31.80	0.69	12	0.62	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	13400	-38.06	20240405	6650	24.81	20240909	13400	-38.06	20240405	6650	24.81	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
147	20241004	140914	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8280	-20	5	-0.24	636227310	76042	43.21	8250	8500	8210	10790	5810	8300	8366.79	0.39	0	-1385	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1081	-31.72	0.69	12	0.58	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	13400	-38.21	20240405	6650	24.51	20240909	13400	-38.21	20240405	6650	24.51	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
148	20241004	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8320	20	2	0.24	539507090	64326	36.55	8250	8500	8210	10790	5810	8300	8387.08	0.39	0	-2246	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1086	-31.88	0.69	12	0.49	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	13400	-37.91	20240405	6650	25.11	20240909	13400	-37.91	20240405	6650	25.11	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
149	20241004	120925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8400	100	2	1.20	479746020	57167	32.48	8250	8500	8210	10790	5810	8300	8392.01	0.39	0	-1454	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1097	-32.18	0.70	12	0.44	-261.00	12023.00	13400	20240405	-37.31	6650	20240909	26.32	13400	-37.31	20240405	6650	26.32	20240909	13400	-37.31	20240405	6650	26.32	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
150	20241004	110918	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8390	90	2	1.08	401533730	47851	27.19	8250	8500	8210	10790	5810	8300	8391.33	0.39	0	-1986	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1096	-32.15	0.70	12	0.37	-261.00	12023.00	13400	20240405	-37.39	6650	20240909	26.17	13400	-37.39	20240405	6650	26.17	20240909	13400	-37.39	20240405	6650	26.17	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
151	20241004	100920	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8430	130	2	1.57	184496990	22091	12.55	8250	8460	8210	10790	5810	8300	8351.68	0.39	0	-1870	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1101	-32.30	0.70	12	0.17	-261.00	12023.00	13400	20240405	-37.09	6650	20240909	26.77	13400	-37.09	20240405	6650	26.77	20240909	13400	-37.09	20240405	6650	26.77	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
152	20241004	090924	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8230	-70	5	-0.84	35256130	4283	2.43	8250	8280	8210	10790	5810	8300	8231.64	0.39	0	629	8820	8560	8330	8070	7840	8690	8200	66	2490	500	5140	10	1	13058000	1075	-31.53	0.68	12	0.03	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	13400	-38.58	20240405	6650	23.76	20240909	13400	-38.58	20240405	6650	23.76	20240909	0.88	N	255440	500	65 억		51166	N	N	0	N	00	N
153	20241002	160915	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8300	40	2	0.48	1454583780	174719	11.89	8260	8590	8100	10730	5790	8260	8325.43	0.45	0	-7221	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1084	-31.80	0.69	12	1.34	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	13400	-38.06	20240405	6650	24.81	20240909	13400	-38.06	20240405	6650	24.81	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
154	20241002	150925	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8250	-10	5	-0.12	1377863570	165452	11.26	8260	8590	8100	10730	5790	8260	8328.03	0.45	0	-7468	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1077	-31.61	0.69	12	1.27	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	13400	-38.43	20240405	6650	24.06	20240909	13400	-38.43	20240405	6650	24.06	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
155	20241002	140927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	90	2	1.09	1249796840	149942	10.20	8260	8590	8100	10730	5790	8260	8335.39	0.45	0	-7617	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1090	-31.99	0.69	12	1.15	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	13400	-37.69	20240405	6650	25.56	20240909	13400	-37.69	20240405	6650	25.56	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
156	20241002	130917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	90	2	1.09	1176550410	141162	9.61	8260	8590	8100	10730	5790	8260	8334.95	0.45	0	-8435	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1090	-31.99	0.69	12	1.08	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	13400	-37.69	20240405	6650	25.56	20240909	13400	-37.69	20240405	6650	25.56	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
157	20241002	120917	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8460	200	2	2.42	1040373040	125029	8.51	8260	8590	8100	10730	5790	8260	8321.24	0.45	0	-7882	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1105	-32.41	0.70	12	0.96	-261.00	12023.00	13400	20240405	-36.87	6650	20240909	27.22	13400	-36.87	20240405	6650	27.22	20240909	13400	-36.87	20240405	6650	27.22	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
158	20241002	110906	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8330	70	2	0.85	769838320	92908	6.32	8260	8530	8100	10730	5790	8260	8286.13	0.45	0	-4661	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1088	-31.92	0.69	12	0.71	-261.00	12023.00	13400	20240405	-37.84	6650	20240909	25.26	13400	-37.84	20240405	6650	25.26	20240909	13400	-37.84	20240405	6650	25.26	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
159	20241002	100902	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8200	-60	5	-0.73	620049820	74825	5.09	8260	8530	8100	10730	5790	8260	8286.80	0.45	0	-2150	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1071	-31.42	0.68	12	0.57	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	13400	-38.81	20240405	6650	23.31	20240909	13400	-38.81	20240405	6650	23.31	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N
160	20241002	090903	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8100	-160	5	-1.94	152903580	18638	1.27	8260	8300	8100	10730	5790	8260	8202.72	0.45	0	1767	9846	9052	8406	7612	6966	9450	8010	66	2470	500	5120	10	1	13058000	1058	-31.03	0.67	12	0.14	-261.00	12023.00	13400	20240405	-39.55	6650	20240909	21.80	13400	-39.55	20240405	6650	21.80	20240909	13400	-39.55	20240405	6650	21.80	20240909	0.87	N	255440	500	65 억		58266	N	N	0	N	00	N