KissMeData/412540/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	161355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	-70	5	-0.69	737574500	73356	37.23	10270	10270	9970	13140	7080	10110	10054.86	0.06	0	8550	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2068	-39.22	3.67	12	0.36	-256.00	2737.00	41200	20240430	-75.63	8200	20240805	22.44	41200	-75.63	20240430	8200	22.44	20240805	41200	-75.63	20240430	8200	22.44	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
3	20241031	151417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	-100	5	-0.99	684558740	68074	34.55	10270	10270	9970	13140	7080	10110	10056.10	0.06	0	7582	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2062	-39.10	3.66	12	0.33	-256.00	2737.00	41200	20240430	-75.70	8200	20240805	22.07	41200	-75.70	20240430	8200	22.07	20240805	41200	-75.70	20240430	8200	22.07	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
4	20241031	141414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-110	5	-1.09	538827750	53504	27.16	10270	10270	9970	13140	7080	10110	10070.79	0.06	0	5808	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2060	-39.06	3.65	12	0.26	-256.00	2737.00	41200	20240430	-75.73	8200	20240805	21.95	41200	-75.73	20240430	8200	21.95	20240805	41200	-75.73	20240430	8200	21.95	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
5	20241031	131416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-10	5	-0.10	422788430	41948	21.29	10270	10270	9970	13140	7080	10110	10078.87	0.06	0	4508	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2081	-39.45	3.69	12	0.20	-256.00	2737.00	41200	20240430	-75.49	8200	20240805	23.17	41200	-75.49	20240430	8200	23.17	20240805	41200	-75.49	20240430	8200	23.17	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
6	20241031	121411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-10	5	-0.10	309392760	30684	15.57	10270	10270	9970	13140	7080	10110	10083.20	0.06	0	4834	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2081	-39.45	3.69	12	0.15	-256.00	2737.00	41200	20240430	-75.49	8200	20240805	23.17	41200	-75.49	20240430	8200	23.17	20240805	41200	-75.49	20240430	8200	23.17	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
7	20241031	111411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	30	2	0.30	253419270	25144	12.76	10270	10270	9970	13140	7080	10110	10078.72	0.06	0	4701	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2089	-39.61	3.70	12	0.12	-256.00	2737.00	41200	20240430	-75.39	8200	20240805	23.66	41200	-75.39	20240430	8200	23.66	20240805	41200	-75.39	20240430	8200	23.66	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
8	20241031	101413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	20	2	0.20	193477730	19226	9.76	10270	10270	9970	13140	7080	10110	10063.34	0.06	0	1619	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2087	-39.57	3.70	12	0.09	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
9	20241031	091411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	-60	5	-0.59	79219450	7857	3.99	10270	10270	9970	13140	7080	10110	10082.66	0.06	0	1253	11076	10592	10346	9862	9616	10470	9740	103	3030	500	6260	10	1	20600665	2070	-39.26	3.67	12	0.04	-256.00	2737.00	41200	20240430	-75.61	8200	20240805	22.56	41200	-75.61	20240430	8200	22.56	20240805	41200	-75.61	20240430	8200	22.56	20240805	0.93	N	412540	500	103 억		13219	N	N	0	N	00	N
10	20241030	161406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-690	5	-6.39	2012877600	196586	307.30	10830	10830	10100	14040	7560	10800	10239.22	0.21	0	-29715	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2083	-39.49	3.69	12	0.95	-256.00	2737.00	41200	20240430	-75.46	8200	20240805	23.29	41200	-75.46	20240430	8200	23.29	20240805	41200	-75.46	20240430	8200	23.29	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
11	20241030	151441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-670	5	-6.20	1964099810	191765	299.76	10830	10830	10100	14040	7560	10800	10242.22	0.21	0	-29334	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2087	-39.57	3.70	12	0.93	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
12	20241030	141416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	-670	5	-6.20	1823969830	177909	278.10	10830	10830	10100	14040	7560	10800	10252.26	0.21	0	-27877	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2087	-39.57	3.70	12	0.86	-256.00	2737.00	41200	20240430	-75.41	8200	20240805	23.54	41200	-75.41	20240430	8200	23.54	20240805	41200	-75.41	20240430	8200	23.54	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
13	20241030	131423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	-660	5	-6.11	1797279730	175283	274.00	10830	10830	10100	14040	7560	10800	10253.59	0.21	0	-27835	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2089	-39.61	3.70	12	0.85	-256.00	2737.00	41200	20240430	-75.39	8200	20240805	23.66	41200	-75.39	20240430	8200	23.66	20240805	41200	-75.39	20240430	8200	23.66	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
14	20241030	121440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	-680	5	-6.30	1613482350	157122	245.61	10830	10830	10120	14040	7560	10800	10268.98	0.21	0	-28564	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2085	-39.53	3.70	12	0.76	-256.00	2737.00	41200	20240430	-75.44	8200	20240805	23.41	41200	-75.44	20240430	8200	23.41	20240805	41200	-75.44	20240430	8200	23.41	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
15	20241030	111417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-570	5	-5.28	1356319470	131827	206.07	10830	10830	10170	14040	7560	10800	10288.63	0.21	0	-28014	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2107	-39.96	3.74	12	0.64	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
16	20241030	101407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10170	-630	5	-5.83	889510210	86028	134.48	10830	10830	10170	14040	7560	10800	10339.78	0.21	0	-24612	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2095	-39.73	3.72	12	0.42	-256.00	2737.00	41200	20240430	-75.32	8200	20240805	24.02	41200	-75.32	20240430	8200	24.02	20240805	41200	-75.32	20240430	8200	24.02	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
17	20241030	091416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10440	-360	5	-3.33	222595220	21100	32.98	10830	10830	10400	14040	7560	10800	10549.54	0.21	0	-2722	11213	11006	10653	10446	10093	11110	10550	103	3240	500	6690	10	1	20600665	2151	-40.78	3.81	12	0.10	-256.00	2737.00	41200	20240430	-74.66	8200	20240805	27.32	41200	-74.66	20240430	8200	27.32	20240805	41200	-74.66	20240430	8200	27.32	20240805	0.97	N	412540	500	103 억		42731	N	N	0	N	00	N
18	20241029	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	210	2	1.98	672657810	63056	115.85	10550	10860	10300	13760	7420	10590	10666.92	0.27	0	-14051	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2225	-42.19	3.95	12	0.31	-256.00	2737.00	41200	20240430	-73.79	8200	20240805	31.71	41200	-73.79	20240430	8200	31.71	20240805	41200	-73.79	20240430	8200	31.71	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
19	20241029	151343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10780	190	2	1.79	647695800	60743	111.60	10550	10860	10300	13760	7420	10590	10662.89	0.27	0	-13887	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2221	-42.11	3.94	12	0.29	-256.00	2737.00	41200	20240430	-73.83	8200	20240805	31.46	41200	-73.83	20240430	8200	31.46	20240805	41200	-73.83	20240430	8200	31.46	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
20	20241029	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	180	2	1.70	569546000	53478	98.26	10550	10860	10300	13760	7420	10590	10650.10	0.27	0	-11072	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2219	-42.07	3.93	12	0.26	-256.00	2737.00	41200	20240430	-73.86	8200	20240805	31.34	41200	-73.86	20240430	8200	31.34	20240805	41200	-73.86	20240430	8200	31.34	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
21	20241029	131331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	180	2	1.70	520605070	48938	89.91	10550	10860	10300	13760	7420	10590	10638.05	0.27	0	-10046	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2219	-42.07	3.93	12	0.24	-256.00	2737.00	41200	20240430	-73.86	8200	20240805	31.34	41200	-73.86	20240430	8200	31.34	20240805	41200	-73.86	20240430	8200	31.34	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
22	20241029	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10750	160	2	1.51	419051420	39507	72.59	10550	10860	10300	13760	7420	10590	10607.02	0.27	0	-7750	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2215	-41.99	3.93	12	0.19	-256.00	2737.00	41200	20240430	-73.91	8200	20240805	31.10	41200	-73.91	20240430	8200	31.10	20240805	41200	-73.91	20240430	8200	31.10	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
23	20241029	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	70	2	0.66	270029930	25692	47.20	10550	10700	10300	13760	7420	10590	10510.27	0.27	0	-6013	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2196	-41.64	3.89	12	0.12	-256.00	2737.00	41200	20240430	-74.13	8200	20240805	30.00	41200	-74.13	20240430	8200	30.00	20240805	41200	-74.13	20240430	8200	30.00	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
24	20241029	101329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10600	10	2	0.09	193315880	18476	33.95	10550	10600	10300	13760	7420	10590	10463.08	0.27	0	-3813	11076	10832	10456	10212	9836	10955	10335	103	3170	500	6560	10	1	20600665	2184	-41.41	3.87	12	0.09	-256.00	2737.00	41200	20240430	-74.27	8200	20240805	29.27	41200	-74.27	20240430	8200	29.27	20240805	41200	-74.27	20240430	8200	29.27	20240805	0.98	N	412540	500	103 억		56595	N	N	0	N	00	N
25	20241028	161314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10590	400	2	3.93	563532660	53716	61.18	10080	10700	10080	13240	7140	10190	10491.15	0.22	0	10482	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2182	-41.37	3.87	12	0.26	-256.00	2737.00	41200	20240430	-74.30	8200	20240805	29.15	41200	-74.30	20240430	8200	29.15	20240805	41200	-74.30	20240430	8200	29.15	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
26	20241028	151327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10620	430	2	4.22	548195820	52269	59.54	10080	10700	10080	13240	7140	10190	10488.54	0.22	0	9787	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2188	-41.48	3.88	12	0.25	-256.00	2737.00	41200	20240430	-74.22	8200	20240805	29.51	41200	-74.22	20240430	8200	29.51	20240805	41200	-74.22	20240430	8200	29.51	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
27	20241028	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10630	440	2	4.32	492741030	47054	53.60	10080	10690	10080	13240	7140	10190	10472.42	0.22	0	9476	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2190	-41.52	3.88	12	0.23	-256.00	2737.00	41200	20240430	-74.20	8200	20240805	29.63	41200	-74.20	20240430	8200	29.63	20240805	41200	-74.20	20240430	8200	29.63	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
28	20241028	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10560	370	2	3.63	423914840	40574	46.22	10080	10640	10080	13240	7140	10190	10448.58	0.22	0	5673	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2175	-41.25	3.86	12	0.20	-256.00	2737.00	41200	20240430	-74.37	8200	20240805	28.78	41200	-74.37	20240430	8200	28.78	20240805	41200	-74.37	20240430	8200	28.78	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
29	20241028	121323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	360	2	3.53	327823780	31492	35.87	10080	10620	10080	13240	7140	10190	10410.45	0.22	0	1337	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2173	-41.21	3.85	12	0.15	-256.00	2737.00	41200	20240430	-74.39	8200	20240805	28.66	41200	-74.39	20240430	8200	28.66	20240805	41200	-74.39	20240430	8200	28.66	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
30	20241028	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	210	2	2.06	272322710	26193	29.83	10080	10620	10080	13240	7140	10190	10397.57	0.22	0	706	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2142	-40.62	3.80	12	0.13	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
31	20241028	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10540	350	2	3.43	185537610	17887	20.37	10080	10620	10080	13240	7140	10190	10373.79	0.22	0	2667	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2171	-41.17	3.85	12	0.09	-256.00	2737.00	41200	20240430	-74.42	8200	20240805	28.54	41200	-74.42	20240430	8200	28.54	20240805	41200	-74.42	20240430	8200	28.54	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
32	20241028	091319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	40	2	0.39	47218260	4646	5.29	10080	10350	10080	13240	7140	10190	10162.62	0.22	0	1893	11176	10682	10396	9902	9616	10540	9760	103	3050	500	6310	10	1	20600665	2107	-39.96	3.74	12	0.02	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	0.96	N	412540	500	103 억		45851	N	N	0	N	00	N
33	20241025	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10190	-220	5	-2.11	902807600	86551	105.14	10600	10890	10110	13530	7290	10410	10432.42	0.22	0	-226	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2099	-39.80	3.72	12	0.42	-256.00	2737.00	41200	20240430	-75.27	8200	20240805	24.27	41200	-75.27	20240430	8200	24.27	20240805	41200	-75.27	20240430	8200	24.27	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
34	20241025	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10250	-160	5	-1.54	857953430	82153	99.80	10600	10890	10110	13530	7290	10410	10443.44	0.22	0	-10	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2112	-40.04	3.74	12	0.40	-256.00	2737.00	41200	20240430	-75.12	8200	20240805	25.00	41200	-75.12	20240430	8200	25.00	20240805	41200	-75.12	20240430	8200	25.00	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
35	20241025	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	-180	5	-1.73	729386340	69566	84.51	10600	10890	10110	13530	7290	10410	10485.03	0.22	0	-1649	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2107	-39.96	3.74	12	0.34	-256.00	2737.00	41200	20240430	-75.17	8200	20240805	24.76	41200	-75.17	20240430	8200	24.76	20240805	41200	-75.17	20240430	8200	24.76	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
36	20241025	131323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10300	-110	5	-1.06	655134880	62330	75.72	10600	10890	10110	13530	7290	10410	10511.07	0.22	0	-2817	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2122	-40.23	3.76	12	0.30	-256.00	2737.00	41200	20240430	-75.00	8200	20240805	25.61	41200	-75.00	20240430	8200	25.61	20240805	41200	-75.00	20240430	8200	25.61	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
37	20241025	121326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10400	-10	5	-0.10	576655570	54759	66.52	10600	10890	10110	13530	7290	10410	10531.23	0.22	0	-3806	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2142	-40.62	3.80	12	0.27	-256.00	2737.00	41200	20240430	-74.76	8200	20240805	26.83	41200	-74.76	20240430	8200	26.83	20240805	41200	-74.76	20240430	8200	26.83	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
38	20241025	111320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	-100	5	-0.96	462251230	43619	52.99	10600	10890	10300	13530	7290	10410	10598.34	0.22	0	-1970	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2124	-40.27	3.77	12	0.21	-256.00	2737.00	41200	20240430	-74.98	8200	20240805	25.73	41200	-74.98	20240430	8200	25.73	20240805	41200	-74.98	20240430	8200	25.73	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
39	20241025	101321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	-50	5	-0.48	387931030	36423	44.25	10600	10890	10350	13530	7290	10410	10652.05	0.22	0	-1087	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2134	-40.47	3.79	12	0.18	-256.00	2737.00	41200	20240430	-74.85	8200	20240805	26.34	41200	-74.85	20240430	8200	26.34	20240805	41200	-74.85	20240430	8200	26.34	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
40	20241025	091324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10650	240	2	2.31	233640120	21756	26.43	10600	10890	10600	13530	7290	10410	10742.17	0.22	0	4548	11163	10786	10573	10196	9983	10680	10090	103	3120	500	6450	10	1	20600665	2194	-41.60	3.89	12	0.11	-256.00	2737.00	41200	20240430	-74.15	8200	20240805	29.88	41200	-74.15	20240430	8200	29.88	20240805	41200	-74.15	20240430	8200	29.88	20240805	1.02	N	412540	500	103 억		46179	N	N	0	N	00	N
41	20241024	161255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-350	5	-3.25	860651990	81713	76.06	10770	10950	10360	13980	7540	10760	10528.53	0.26	0	-7191	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2145	-40.66	3.80	12	0.40	-256.00	2737.00	41200	20240430	-74.73	8200	20240805	26.95	41200	-74.73	20240430	8200	26.95	20240805	41200	-74.73	20240430	8200	26.95	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
42	20241024	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10390	-370	5	-3.44	815802990	77403	72.05	10770	10950	10360	13980	7540	10760	10535.49	0.26	0	-8339	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2140	-40.59	3.80	12	0.38	-256.00	2737.00	41200	20240430	-74.78	8200	20240805	26.71	41200	-74.78	20240430	8200	26.71	20240805	41200	-74.78	20240430	8200	26.71	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
43	20241024	141254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10380	-380	5	-3.53	719776370	68166	63.45	10770	10950	10370	13980	7540	10760	10554.82	0.26	0	-13780	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2138	-40.55	3.79	12	0.33	-256.00	2737.00	41200	20240430	-74.81	8200	20240805	26.59	41200	-74.81	20240430	8200	26.59	20240805	41200	-74.81	20240430	8200	26.59	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
44	20241024	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10420	-340	5	-3.16	581206670	54859	51.07	10770	10950	10380	13980	7540	10760	10590.08	0.26	0	-14518	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2147	-40.70	3.81	12	0.27	-256.00	2737.00	41200	20240430	-74.71	8200	20240805	27.07	41200	-74.71	20240430	8200	27.07	20240805	41200	-74.71	20240430	8200	27.07	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
45	20241024	121300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	-310	5	-2.88	498165210	46898	43.66	10770	10950	10380	13980	7540	10760	10617.93	0.26	0	-11876	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2153	-40.82	3.82	12	0.23	-256.00	2737.00	41200	20240430	-74.64	8200	20240805	27.44	41200	-74.64	20240430	8200	27.44	20240805	41200	-74.64	20240430	8200	27.44	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
46	20241024	111259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10490	-270	5	-2.51	426443340	40033	37.27	10770	10950	10380	13980	7540	10760	10648.26	0.26	0	-13218	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2161	-40.98	3.83	12	0.19	-256.00	2737.00	41200	20240430	-74.54	8200	20240805	27.93	41200	-74.54	20240430	8200	27.93	20240805	41200	-74.54	20240430	8200	27.93	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
47	20241024	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10580	-180	5	-1.67	319346590	29806	27.75	10770	10950	10520	13980	7540	10760	10711.83	0.26	0	-12291	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2180	-41.33	3.87	12	0.14	-256.00	2737.00	41200	20240430	-74.32	8200	20240805	29.02	41200	-74.32	20240430	8200	29.02	20240805	41200	-74.32	20240430	8200	29.02	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
48	20241024	091357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10840	80	2	0.74	173782300	16142	15.03	10770	10950	10630	13980	7540	10760	10766.42	0.26	0	-7549	11373	11066	10573	10266	9773	11220	10420	103	3220	500	6670	10	1	20600665	2233	-42.34	3.96	12	0.08	-256.00	2737.00	41200	20240430	-73.69	8200	20240805	32.20	41200	-73.69	20240430	8200	32.20	20240805	41200	-73.69	20240430	8200	32.20	20240805	1.10	N	412540	500	103 억		53101	N	N	0	N	00	N
49	20241023	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	0	3	0.00	1116200130	105788	78.93	10750	10880	10080	13980	7540	10760	10550.75	0.19	0	13719	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2217	-42.03	3.93	12	0.51	-256.00	2737.00	41200	20240430	-73.88	8200	20240805	31.22	41200	-73.88	20240430	8200	31.22	20240805	41200	-73.88	20240430	8200	31.22	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
50	20241023	151330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	40	2	0.37	1072131900	101693	75.88	10750	10880	10080	13980	7540	10760	10542.83	0.19	0	13673	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2225	-42.19	3.95	12	0.49	-256.00	2737.00	41200	20240430	-73.79	8200	20240805	31.71	41200	-73.79	20240430	8200	31.71	20240805	41200	-73.79	20240430	8200	31.71	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
51	20241023	141334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10660	-100	5	-0.93	919450320	87562	65.33	10750	10840	10080	13980	7540	10760	10500.56	0.19	0	14998	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2196	-41.64	3.89	12	0.43	-256.00	2737.00	41200	20240430	-74.13	8200	20240805	30.00	41200	-74.13	20240430	8200	30.00	20240805	41200	-74.13	20240430	8200	30.00	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
52	20241023	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10550	-210	5	-1.95	805505430	76836	57.33	10750	10840	10080	13980	7540	10760	10483.44	0.19	0	16416	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2173	-41.21	3.85	12	0.37	-256.00	2737.00	41200	20240430	-74.39	8200	20240805	28.66	41200	-74.39	20240430	8200	28.66	20240805	41200	-74.39	20240430	8200	28.66	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
53	20241023	121311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10480	-280	5	-2.60	718134970	68493	51.10	10750	10840	10080	13980	7540	10760	10484.79	0.19	0	15443	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2159	-40.94	3.83	12	0.33	-256.00	2737.00	41200	20240430	-74.56	8200	20240805	27.80	41200	-74.56	20240430	8200	27.80	20240805	41200	-74.56	20240430	8200	27.80	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
54	20241023	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10410	-350	5	-3.25	638884170	60934	45.46	10750	10840	10080	13980	7540	10760	10484.86	0.19	0	15984	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2145	-40.66	3.80	12	0.30	-256.00	2737.00	41200	20240430	-74.73	8200	20240805	26.95	41200	-74.73	20240430	8200	26.95	20240805	41200	-74.73	20240430	8200	26.95	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
55	20241023	101308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	-230	5	-2.14	398921370	37686	28.12	10750	10840	10400	13980	7540	10760	10585.40	0.19	0	10174	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2169	-41.13	3.85	12	0.18	-256.00	2737.00	41200	20240430	-74.44	8200	20240805	28.41	41200	-74.44	20240430	8200	28.41	20240805	41200	-74.44	20240430	8200	28.41	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
56	20241023	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10700	-60	5	-0.56	76932670	7153	5.34	10750	10840	10670	13980	7540	10760	10755.30	0.19	0	1132	11966	11362	11026	10422	10086	11195	10255	103	3220	500	6670	10	1	20600665	2204	-41.80	3.91	12	0.03	-256.00	2737.00	41200	20240430	-74.03	8200	20240805	30.49	41200	-74.03	20240430	8200	30.49	20240805	41200	-74.03	20240430	8200	30.49	20240805	1.14	N	412540	500	103 억		39529	N	N	0	N	00	N
57	20241022	161253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10760	-470	5	-4.19	1469457690	132804	141.77	11610	11630	10690	14590	7870	11230	11065.47	0.19	0	1371	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2217	-42.03	3.93	12	0.64	-256.00	2737.00	41200	20240430	-73.88	8200	20240805	31.22	41200	-73.88	20240430	8200	31.22	20240805	41200	-73.88	20240430	8200	31.22	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
58	20241022	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-460	5	-4.10	1435423450	129643	138.40	11610	11630	10690	14590	7870	11230	11072.12	0.19	0	724	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2219	-42.07	3.93	12	0.63	-256.00	2737.00	41200	20240430	-73.86	8200	20240805	31.34	41200	-73.86	20240430	8200	31.34	20240805	41200	-73.86	20240430	8200	31.34	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
59	20241022	141311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10770	-460	5	-4.10	1273067570	114529	122.26	11610	11630	10690	14590	7870	11230	11115.68	0.19	0	-6192	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2219	-42.07	3.93	12	0.56	-256.00	2737.00	41200	20240430	-73.86	8200	20240805	31.34	41200	-73.86	20240430	8200	31.34	20240805	41200	-73.86	20240430	8200	31.34	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
60	20241022	131309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10800	-430	5	-3.83	1144097060	102532	109.46	11610	11630	10740	14590	7870	11230	11158.44	0.19	0	-10610	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2225	-42.19	3.95	12	0.50	-256.00	2737.00	41200	20240430	-73.79	8200	20240805	31.71	41200	-73.79	20240430	8200	31.71	20240805	41200	-73.79	20240430	8200	31.71	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
61	20241022	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10890	-340	5	-3.03	1022314900	91269	97.43	11610	11630	10840	14590	7870	11230	11201.12	0.19	0	-12698	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2243	-42.54	3.98	12	0.44	-256.00	2737.00	41200	20240430	-73.57	8200	20240805	32.80	41200	-73.57	20240430	8200	32.80	20240805	41200	-73.57	20240430	8200	32.80	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
62	20241022	111300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10870	-360	5	-3.21	952374310	84839	90.57	11610	11630	10840	14590	7870	11230	11225.67	0.19	0	-12146	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2239	-42.46	3.97	12	0.41	-256.00	2737.00	41200	20240430	-73.62	8200	20240805	32.56	41200	-73.62	20240430	8200	32.56	20240805	41200	-73.62	20240430	8200	32.56	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
63	20241022	101303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	-160	5	-1.42	735986120	65127	69.53	11610	11630	10970	14590	7870	11230	11300.78	0.19	0	-8984	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2280	-43.24	4.04	12	0.32	-256.00	2737.00	41200	20240430	-73.13	8200	20240805	35.00	41200	-73.13	20240430	8200	35.00	20240805	41200	-73.13	20240430	8200	35.00	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
64	20241022	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	190	2	1.69	297091230	25833	27.58	11610	11630	11330	14590	7870	11230	11500.45	0.19	0	-9150	11716	11472	11196	10952	10676	11595	11075	103	3360	500	6960	10	1	20600665	2353	-44.61	4.17	12	0.13	-256.00	2737.00	41200	20240430	-72.28	8200	20240805	39.27	41200	-72.28	20240430	8200	39.27	20240805	41200	-72.28	20240430	8200	39.27	20240805	1.09	N	412540	500	103 억		38158	N	N	0	N	00	N
65	20241021	161248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-70	5	-0.62	1033516740	92264	40.60	11220	11440	10920	14690	7910	11300	11201.70	0.16	0	6336	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2313	-43.87	4.10	12	0.45	-256.00	2737.00	41200	20240430	-72.74	8200	20240805	36.95	41200	-72.74	20240430	8200	36.95	20240805	41200	-72.74	20240430	8200	36.95	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
66	20241021	151258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11240	-60	5	-0.53	991260560	88505	38.95	11220	11440	10920	14690	7910	11300	11200.05	0.16	0	6165	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2316	-43.91	4.11	12	0.43	-256.00	2737.00	41200	20240430	-72.72	8200	20240805	37.07	41200	-72.72	20240430	8200	37.07	20240805	41200	-72.72	20240430	8200	37.07	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
67	20241021	141300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11280	-20	5	-0.18	902361950	80601	35.47	11220	11440	10920	14690	7910	11300	11195.42	0.16	0	4855	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2324	-44.06	4.12	12	0.39	-256.00	2737.00	41200	20240430	-72.62	8200	20240805	37.56	41200	-72.62	20240430	8200	37.56	20240805	41200	-72.62	20240430	8200	37.56	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
68	20241021	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11200	-100	5	-0.88	867654220	77507	34.11	11220	11440	10920	14690	7910	11300	11194.53	0.16	0	4348	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2307	-43.75	4.09	12	0.38	-256.00	2737.00	41200	20240430	-72.82	8200	20240805	36.59	41200	-72.82	20240430	8200	36.59	20240805	41200	-72.82	20240430	8200	36.59	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
69	20241021	121255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11230	-70	5	-0.62	814623050	72779	32.03	11220	11440	10920	14690	7910	11300	11193.11	0.16	0	4541	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2313	-43.87	4.10	12	0.35	-256.00	2737.00	41200	20240430	-72.74	8200	20240805	36.95	41200	-72.74	20240430	8200	36.95	20240805	41200	-72.74	20240430	8200	36.95	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
70	20241021	111248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-10	5	-0.09	676805930	60504	26.63	11220	11440	10920	14690	7910	11300	11186.14	0.16	0	3848	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2326	-44.10	4.12	12	0.29	-256.00	2737.00	41200	20240430	-72.60	8200	20240805	37.68	41200	-72.60	20240430	8200	37.68	20240805	41200	-72.60	20240430	8200	37.68	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
71	20241021	101254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11290	-10	5	-0.09	528653900	47438	20.88	11220	11340	10920	14690	7910	11300	11144.10	0.16	0	1294	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2326	-44.10	4.12	12	0.23	-256.00	2737.00	41200	20240430	-72.60	8200	20240805	37.68	41200	-72.60	20240430	8200	37.68	20240805	41200	-72.60	20240430	8200	37.68	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
72	20241021	091252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11030	-270	5	-2.39	248223810	22398	9.86	11220	11290	10920	14690	7910	11300	11082.41	0.16	0	634	12300	11800	11550	11050	10800	11675	10925	103	3390	500	7000	10	1	20600665	2272	-43.09	4.03	12	0.11	-256.00	2737.00	41200	20240430	-73.23	8200	20240805	34.51	41200	-73.23	20240430	8200	34.51	20240805	41200	-73.23	20240430	8200	34.51	20240805	1.20	N	412540	500	103 억		31975	N	N	0	N	00	N
73	20241018	161250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11300	-790	5	-6.53	2595937900	224854	142.87	12050	12050	11300	15710	8470	12090	11546.08	0.21	0	-10694	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2328	-44.14	4.13	12	1.09	-256.00	2737.00	41200	20240430	-72.57	8200	20240805	37.80	41200	-72.57	20240430	8200	37.80	20240805	41200	-72.57	20240430	8200	37.80	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
74	20241018	151323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-690	5	-5.71	2501829020	216533	137.59	12050	12050	11300	15710	8470	12090	11553.93	0.21	0	-9815	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2348	-44.53	4.17	12	1.05	-256.00	2737.00	41200	20240430	-72.33	8200	20240805	39.02	41200	-72.33	20240430	8200	39.02	20240805	41200	-72.33	20240430	8200	39.02	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
75	20241018	141323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	-670	5	-5.54	2173402910	187626	119.22	12050	12050	11350	15710	8470	12090	11583.59	0.21	0	-6831	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2353	-44.61	4.17	12	0.91	-256.00	2737.00	41200	20240430	-72.28	8200	20240805	39.27	41200	-72.28	20240430	8200	39.27	20240805	41200	-72.28	20240430	8200	39.27	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
76	20241018	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-660	5	-5.46	2040338140	175934	111.79	12050	12050	11360	15710	8470	12090	11597.07	0.21	0	-6698	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2355	-44.65	4.18	12	0.85	-256.00	2737.00	41200	20240430	-72.26	8200	20240805	39.39	41200	-72.26	20240430	8200	39.39	20240805	41200	-72.26	20240430	8200	39.39	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
77	20241018	121317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-660	5	-5.46	1731485800	148844	94.58	12050	12050	11400	15710	8470	12090	11632.77	0.21	0	-5734	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2355	-44.65	4.18	12	0.72	-256.00	2737.00	41200	20240430	-72.26	8200	20240805	39.39	41200	-72.26	20240430	8200	39.39	20240805	41200	-72.26	20240430	8200	39.39	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
78	20241018	111315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11510	-580	5	-4.80	1410119850	120760	76.73	12050	12050	11500	15710	8470	12090	11676.91	0.21	0	-10209	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2371	-44.96	4.21	12	0.59	-256.00	2737.00	41200	20240430	-72.06	8200	20240805	40.37	41200	-72.06	20240430	8200	40.37	20240805	41200	-72.06	20240430	8200	40.37	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
79	20241018	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	-470	5	-3.89	1117304200	95404	60.62	12050	12050	11560	15710	8470	12090	11711.13	0.21	0	-4316	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2394	-45.39	4.25	12	0.46	-256.00	2737.00	41200	20240430	-71.80	8200	20240805	41.71	41200	-71.80	20240430	8200	41.71	20240805	41200	-71.80	20240430	8200	41.71	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
80	20241018	091258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11760	-330	5	-2.73	307023230	25869	16.44	12050	12050	11740	15710	8470	12090	11868.04	0.21	0	1553	13250	12670	12370	11790	11490	12520	11640	103	3620	500	7490	10	1	20600665	2423	-45.94	4.30	12	0.13	-256.00	2737.00	41200	20240430	-71.46	8200	20240805	43.41	41200	-71.46	20240430	8200	43.41	20240805	41200	-71.46	20240430	8200	43.41	20240805	1.17	N	412540	500	103 억		42511	N	N	0	N	00	N
81	20241017	161254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-430	5	-3.43	1853567690	149598	71.35	12510	12950	12070	16270	8770	12520	12397.54	0.08	0	28007	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2491	-47.23	4.42	12	0.73	-256.00	2737.00	41200	20240430	-70.66	8200	20240805	47.44	41200	-70.66	20240430	8200	47.44	20240805	41200	-70.66	20240430	8200	47.44	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
82	20241017	151257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	-270	5	-2.16	1728112480	139231	66.40	12510	12950	12070	16270	8770	12520	12411.84	0.08	0	25832	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2524	-47.85	4.48	12	0.68	-256.00	2737.00	41200	20240430	-70.27	8200	20240805	49.39	41200	-70.27	20240430	8200	49.39	20240805	41200	-70.27	20240430	8200	49.39	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
83	20241017	141304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12280	-240	5	-1.92	1139753370	90921	43.36	12510	12950	12280	16270	8770	12520	12535.64	0.08	0	4755	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2530	-47.97	4.49	12	0.44	-256.00	2737.00	41200	20240430	-70.19	8200	20240805	49.76	41200	-70.19	20240430	8200	49.76	20240805	41200	-70.19	20240430	8200	49.76	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
84	20241017	131257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12420	-100	5	-0.80	901443810	71636	34.16	12510	12950	12360	16270	8770	12520	12583.67	0.08	0	6982	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2559	-48.52	4.54	12	0.35	-256.00	2737.00	41200	20240430	-69.85	8200	20240805	51.46	41200	-69.85	20240430	8200	51.46	20240805	41200	-69.85	20240430	8200	51.46	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
85	20241017	121303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12540	20	2	0.16	754074580	59783	28.51	12510	12950	12380	16270	8770	12520	12613.53	0.08	0	6824	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2583	-48.98	4.58	12	0.29	-256.00	2737.00	41200	20240430	-69.56	8200	20240805	52.93	41200	-69.56	20240430	8200	52.93	20240805	41200	-69.56	20240430	8200	52.93	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
86	20241017	111301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	10	2	0.08	693393380	54936	26.20	12510	12950	12380	16270	8770	12520	12621.84	0.08	0	7000	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2581	-48.95	4.58	12	0.27	-256.00	2737.00	41200	20240430	-69.59	8200	20240805	52.80	41200	-69.59	20240430	8200	52.80	20240805	41200	-69.59	20240430	8200	52.80	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
87	20241017	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	-10	5	-0.08	504954060	39782	18.97	12510	12950	12500	16270	8770	12520	12693.03	0.08	0	5088	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2577	-48.87	4.57	12	0.19	-256.00	2737.00	41200	20240430	-69.64	8200	20240805	52.56	41200	-69.64	20240430	8200	52.56	20240805	41200	-69.64	20240430	8200	52.56	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
88	20241017	091249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	190	2	1.52	203817740	15960	7.61	12510	12950	12500	16270	8770	12520	12770.54	0.08	0	2400	13613	13066	12793	12246	11973	12930	12110	103	3750	500	7760	10	1	20600665	2618	-49.65	4.64	12	0.08	-256.00	2737.00	41200	20240430	-69.15	8200	20240805	55.00	41200	-69.15	20240430	8200	55.00	20240805	41200	-69.15	20240430	8200	55.00	20240805	1.12	N	412540	500	103 억		15659	N	N	0	N	00	N
89	20241016	161242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-330	5	-2.57	2685368590	207709	67.42	12900	13340	12520	16700	9000	12850	12930.71	0.16	0	-18128	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2579	-48.91	4.57	12	1.01	-256.00	2737.00	41200	20240430	-69.61	8200	20240805	52.68	41200	-69.61	20240430	8200	52.68	20240805	41200	-69.61	20240430	8200	52.68	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
90	20241016	151250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12580	-270	5	-2.10	2541693940	196261	63.71	12900	13340	12550	16700	9000	12850	12950.61	0.16	0	-17171	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2592	-49.14	4.60	12	0.95	-256.00	2737.00	41200	20240430	-69.47	8200	20240805	53.41	41200	-69.47	20240430	8200	53.41	20240805	41200	-69.47	20240430	8200	53.41	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
91	20241016	141253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	-100	5	-0.78	2179210000	167610	54.41	12900	13340	12690	16700	9000	12850	13001.72	0.16	0	-11070	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2627	-49.80	4.66	12	0.81	-256.00	2737.00	41200	20240430	-69.05	8200	20240805	55.49	41200	-69.05	20240430	8200	55.49	20240805	41200	-69.05	20240430	8200	55.49	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
92	20241016	131246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-130	5	-1.01	2057368890	158061	51.31	12900	13340	12690	16700	9000	12850	13016.35	0.16	0	-10609	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2620	-49.69	4.65	12	0.77	-256.00	2737.00	41200	20240430	-69.13	8200	20240805	55.12	41200	-69.13	20240430	8200	55.12	20240805	41200	-69.13	20240430	8200	55.12	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
93	20241016	121246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-50	5	-0.39	1883011270	144375	46.87	12900	13340	12690	16700	9000	12850	13042.57	0.16	0	-5767	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2637	-50.00	4.68	12	0.70	-256.00	2737.00	41200	20240430	-68.93	8200	20240805	56.10	41200	-68.93	20240430	8200	56.10	20240805	41200	-68.93	20240430	8200	56.10	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
94	20241016	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-40	5	-0.31	1596994140	122124	39.64	12900	13340	12690	16700	9000	12850	13076.92	0.16	0	-2047	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2639	-50.04	4.68	12	0.59	-256.00	2737.00	41200	20240430	-68.91	8200	20240805	56.22	41200	-68.91	20240430	8200	56.22	20240805	41200	-68.91	20240430	8200	56.22	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
95	20241016	101243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	160	2	1.25	1330359440	101391	32.91	12900	13340	12690	16700	9000	12850	13121.21	0.16	0	3157	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2680	-50.82	4.75	12	0.49	-256.00	2737.00	41200	20240430	-68.42	8200	20240805	58.66	41200	-68.42	20240430	8200	58.66	20240805	41200	-68.42	20240430	8200	58.66	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
96	20241016	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	330	2	2.57	535046920	40983	13.30	12900	13340	12690	16700	9000	12850	13055.59	0.16	0	7264	13990	13420	13060	12490	12130	13240	12310	103	3850	500	7960	10	1	20600665	2715	-51.48	4.82	12	0.20	-256.00	2737.00	41200	20240430	-68.01	8200	20240805	60.73	41200	-68.01	20240430	8200	60.73	20240805	41200	-68.01	20240430	8200	60.73	20240805	1.11	N	412540	500	103 억		33956	N	N	0	N	00	N
97	20241015	161237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	60	2	0.47	3960292940	302584	113.66	12890	13630	12700	16620	8960	12790	13089.71	0.29	0	-26029	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2647	-50.20	4.69	12	1.47	-256.00	2737.00	41200	20240430	-68.81	8200	20240805	56.71	41200	-68.81	20240430	8200	56.71	20240805	41200	-68.81	20240430	8200	56.71	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
98	20241015	151248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	70	2	0.55	3877033380	296102	111.23	12890	13630	12700	16620	8960	12790	13094.00	0.29	0	-25364	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2649	-50.23	4.70	12	1.44	-256.00	2737.00	41200	20240430	-68.79	8200	20240805	56.83	41200	-68.79	20240430	8200	56.83	20240805	41200	-68.79	20240430	8200	56.83	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
99	20241015	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	-50	5	-0.39	3489206720	265758	99.83	12890	13630	12700	16620	8960	12790	13129.80	0.29	0	-22167	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2625	-49.77	4.65	12	1.29	-256.00	2737.00	41200	20240430	-69.08	8200	20240805	55.37	41200	-69.08	20240430	8200	55.37	20240805	41200	-69.08	20240430	8200	55.37	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
100	20241015	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	40	2	0.31	3269051690	248539	93.36	12890	13630	12700	16620	8960	12790	13153.68	0.29	0	-19311	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2643	-50.12	4.69	12	1.21	-256.00	2737.00	41200	20240430	-68.86	8200	20240805	56.46	41200	-68.86	20240430	8200	56.46	20240805	41200	-68.86	20240430	8200	56.46	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
101	20241015	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	-70	5	-0.55	3078863920	233631	87.76	12890	13630	12720	16620	8960	12790	13179.01	0.29	0	-17516	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2620	-49.69	4.65	12	1.13	-256.00	2737.00	41200	20240430	-69.13	8200	20240805	55.12	41200	-69.13	20240430	8200	55.12	20240805	41200	-69.13	20240430	8200	55.12	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
102	20241015	111252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	170	2	1.33	2721171540	205777	77.30	12890	13630	12860	16620	8960	12790	13224.77	0.29	0	-13172	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2670	-50.62	4.74	12	1.00	-256.00	2737.00	41200	20240430	-68.54	8200	20240805	58.05	41200	-68.54	20240430	8200	58.05	20240805	41200	-68.54	20240430	8200	58.05	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
103	20241015	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12980	190	2	1.49	2390328970	180247	67.71	12890	13630	12880	16620	8960	12790	13262.50	0.29	0	-6534	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2674	-50.70	4.74	12	0.87	-256.00	2737.00	41200	20240430	-68.50	8200	20240805	58.29	41200	-68.50	20240430	8200	58.29	20240805	41200	-68.50	20240430	8200	58.29	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
104	20241015	091244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	740	2	5.79	1292515040	96804	36.36	12890	13630	12890	16620	8960	12790	13354.31	0.29	0	2565	13216	13002	12736	12522	12256	12870	12390	103	3830	500	7920	10	1	20600665	2787	-52.85	4.94	12	0.47	-256.00	2737.00	41200	20240430	-67.16	8200	20240805	65.00	41200	-67.16	20240430	8200	65.00	20240805	41200	-67.16	20240430	8200	65.00	20240805	1.11	N	412540	500	103 억		59509	N	N	0	N	00	N
105	20241014	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	-430	5	-3.25	3300186060	260020	69.65	12880	12950	12470	17180	9260	13220	12691.55	0.14	0	31301	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2635	-49.96	4.67	12	1.26	-256.00	2737.00	41200	20240430	-68.96	8200	20240805	55.98	41200	-68.96	20240430	8200	55.98	20240805	41200	-68.96	20240430	8200	55.98	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
106	20241014	151229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12800	-420	5	-3.18	3137596570	247306	66.25	12880	12950	12470	17180	9260	13220	12687.09	0.14	0	27204	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2637	-50.00	4.68	12	1.20	-256.00	2737.00	41200	20240430	-68.93	8200	20240805	56.10	41200	-68.93	20240430	8200	56.10	20240805	41200	-68.93	20240430	8200	56.10	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
107	20241014	141227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	-410	5	-3.10	2715816290	214172	57.37	12880	12950	12470	17180	9260	13220	12680.52	0.14	0	18334	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2639	-50.04	4.68	12	1.04	-256.00	2737.00	41200	20240430	-68.91	8200	20240805	56.22	41200	-68.91	20240430	8200	56.22	20240805	41200	-68.91	20240430	8200	56.22	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
108	20241014	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	-650	5	-4.92	2341035640	184701	49.48	12880	12950	12470	17180	9260	13220	12674.71	0.14	0	2418	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2590	-49.10	4.59	12	0.90	-256.00	2737.00	41200	20240430	-69.49	8200	20240805	53.29	41200	-69.49	20240430	8200	53.29	20240805	41200	-69.49	20240430	8200	53.29	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
109	20241014	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	-740	5	-5.60	2146213010	169167	45.32	12880	12950	12470	17180	9260	13220	12686.93	0.14	0	-1255	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2571	-48.75	4.56	12	0.82	-256.00	2737.00	41200	20240430	-69.71	8200	20240805	52.20	41200	-69.71	20240430	8200	52.20	20240805	41200	-69.71	20240430	8200	52.20	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
110	20241014	111217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	-730	5	-5.52	1911803840	150471	40.31	12880	12950	12470	17180	9260	13220	12705.44	0.14	0	612	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2573	-48.79	4.56	12	0.73	-256.00	2737.00	41200	20240430	-69.68	8200	20240805	52.32	41200	-69.68	20240430	8200	52.32	20240805	41200	-69.68	20240430	8200	52.32	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
111	20241014	101219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	-510	5	-3.86	1259346880	98554	26.40	12880	12950	12680	17180	9260	13220	12778.21	0.14	0	-1042	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2618	-49.65	4.64	12	0.48	-256.00	2737.00	41200	20240430	-69.15	8200	20240805	55.00	41200	-69.15	20240430	8200	55.00	20240805	41200	-69.15	20240430	8200	55.00	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
112	20241014	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-450	5	-3.40	589350140	45983	12.32	12880	12950	12740	17180	9260	13220	12816.63	0.14	0	3121	14140	13680	13450	12990	12760	13565	12875	103	3960	500	8190	10	1	20600665	2631	-49.88	4.67	12	0.22	-256.00	2737.00	41200	20240430	-69.00	8200	20240805	55.73	41200	-69.00	20240430	8200	55.73	20240805	41200	-69.00	20240430	8200	55.73	20240805	1.06	N	412540	500	103 억		29170	N	N	0	N	00	N
113	20241011	161157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-390	5	-2.87	4954763570	365077	17.01	13610	13910	13220	17690	9530	13610	13571.96	0.13	0	1852	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2723	-51.64	4.83	12	1.77	-256.00	2737.00	41200	20240430	-67.91	8200	20240805	61.22	41200	-67.91	20240430	8200	61.22	20240805	41200	-67.91	20240430	8200	61.22	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
114	20241011	151214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13320	-290	5	-2.13	4800337480	353446	16.46	13610	13910	13300	17690	9530	13610	13581.49	0.13	0	-990	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2744	-52.03	4.87	12	1.72	-256.00	2737.00	41200	20240430	-67.67	8200	20240805	62.44	41200	-67.67	20240430	8200	62.44	20240805	41200	-67.67	20240430	8200	62.44	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
115	20241011	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	-120	5	-0.88	4189062110	307633	14.33	13610	13910	13390	17690	9530	13610	13617.09	0.13	0	-29	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2779	-52.70	4.93	12	1.49	-256.00	2737.00	41200	20240430	-67.26	8200	20240805	64.51	41200	-67.26	20240430	8200	64.51	20240805	41200	-67.26	20240430	8200	64.51	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
116	20241011	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	210	2	1.54	3430836110	251634	11.72	13610	13910	13390	17690	9530	13610	13634.28	0.13	0	12760	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2847	-53.98	5.05	12	1.22	-256.00	2737.00	41200	20240430	-66.46	8200	20240805	68.54	41200	-66.46	20240430	8200	68.54	20240805	41200	-66.46	20240430	8200	68.54	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
117	20241011	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	0	3	0.00	2595633580	191093	8.90	13610	13790	13390	17690	9530	13610	13583.02	0.13	0	1393	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2804	-53.16	4.97	12	0.93	-256.00	2737.00	41200	20240430	-66.97	8200	20240805	65.98	41200	-66.97	20240430	8200	65.98	20240805	41200	-66.97	20240430	8200	65.98	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
118	20241011	111212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	90	2	0.66	2192221170	161462	7.52	13610	13790	13390	17690	9530	13610	13577.22	0.13	0	2524	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2822	-53.52	5.01	12	0.78	-256.00	2737.00	41200	20240430	-66.75	8200	20240805	67.07	41200	-66.75	20240430	8200	67.07	20240805	41200	-66.75	20240430	8200	67.07	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
119	20241011	101221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	70	2	0.51	1586711630	117241	5.46	13610	13730	13390	17690	9530	13610	13533.43	0.13	0	991	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2818	-53.44	5.00	12	0.57	-256.00	2737.00	41200	20240430	-66.80	8200	20240805	66.83	41200	-66.80	20240430	8200	66.83	20240805	41200	-66.80	20240430	8200	66.83	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
120	20241011	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13410	-200	5	-1.47	808983720	59895	2.79	13610	13690	13390	17690	9530	13610	13505.82	0.13	0	3547	15083	14346	13953	13216	12823	14150	13020	103	4080	500	8430	10	1	20600665	2763	-52.38	4.90	12	0.29	-256.00	2737.00	41200	20240430	-67.45	8200	20240805	63.54	41200	-67.45	20240430	8200	63.54	20240805	41200	-67.45	20240430	8200	63.54	20240805	1.08	N	412540	500	103 억		26613	N	N	0	N	00	N
121	20241010	161243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	20	2	0.15	30181978070	2131821	46.38	13800	14690	13560	17660	9520	13590	14158.19	0.33	0	-42970	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2804	-53.16	4.97	12	10.35	-256.00	2737.00	41200	20240430	-66.97	8200	20240805	65.98	41200	-66.97	20240430	8200	65.98	20240805	41200	-66.97	20240430	8200	65.98	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
122	20241010	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	10	2	0.07	29891137480	2110438	45.91	13800	14690	13560	17660	9520	13590	14163.49	0.33	0	-43862	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2802	-53.12	4.97	12	10.24	-256.00	2737.00	41200	20240430	-66.99	8200	20240805	65.85	41200	-66.99	20240430	8200	65.85	20240805	41200	-66.99	20240430	8200	65.85	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
123	20241010	141256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	150	2	1.10	28065903050	1976534	43.00	13800	14690	13600	17660	9520	13590	14199.58	0.33	0	-48926	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2831	-53.67	5.02	12	9.59	-256.00	2737.00	41200	20240430	-66.65	8200	20240805	67.56	41200	-66.65	20240430	8200	67.56	20240805	41200	-66.65	20240430	8200	67.56	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
124	20241010	131252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14040	450	2	3.31	25644560170	1802204	39.21	13800	14690	13600	17660	9520	13590	14229.58	0.33	0	-47398	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2892	-54.84	5.13	12	8.75	-256.00	2737.00	41200	20240430	-65.92	8200	20240805	71.22	41200	-65.92	20240430	8200	71.22	20240805	41200	-65.92	20240430	8200	71.22	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
125	20241010	121252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	280	2	2.06	7490181720	540783	11.76	13800	14080	13600	17660	9520	13590	13850.66	0.33	0	-27323	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2857	-54.18	5.07	12	2.63	-256.00	2737.00	41200	20240430	-66.33	8200	20240805	69.15	41200	-66.33	20240430	8200	69.15	20240805	41200	-66.33	20240430	8200	69.15	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
126	20241010	111251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13970	380	2	2.80	7069799090	510544	11.11	13800	14080	13600	17660	9520	13590	13847.62	0.33	0	-28726	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2878	-54.57	5.10	12	2.48	-256.00	2737.00	41200	20240430	-66.09	8200	20240805	70.37	41200	-66.09	20240430	8200	70.37	20240805	41200	-66.09	20240430	8200	70.37	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
127	20241010	101249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	110	2	0.81	5367702980	388233	8.45	13800	14040	13600	17660	9520	13590	13826.03	0.33	0	-30917	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2822	-53.52	5.01	12	1.88	-256.00	2737.00	41200	20240430	-66.75	8200	20240805	67.07	41200	-66.75	20240430	8200	67.07	20240805	41200	-66.75	20240430	8200	67.07	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
128	20241010	091254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	150	2	1.10	3533515930	254507	5.54	13800	14040	13730	17660	9520	13590	13883.85	0.33	0	-19101	15703	14646	13863	12806	12023	15175	13335	103	4070	500	8420	10	1	20600665	2831	-53.67	5.02	12	1.24	-256.00	2737.00	41200	20240430	-66.65	8200	20240805	67.56	41200	-66.65	20240430	8200	67.56	20240805	41200	-66.65	20240430	8200	67.56	20240805	1.04	N	412540	500	103 억		67777	N	N	0	N	00	N
129	20241008	161239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13590	260	2	1.95	65342785700	4565995	734.80	13210	14920	13080	17320	9340	13330	14311.03	0.29	0	10565	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2800	-53.09	4.97	12	22.16	-256.00	2737.00	41200	20240430	-67.01	8200	20240805	65.73	41200	-67.01	20240430	8200	65.73	20240805	41200	-67.01	20240430	8200	65.73	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
130	20241008	151251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13640	310	2	2.33	64516216590	4505195	725.01	13210	14920	13080	17320	9340	13330	14320.46	0.29	0	-1955	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2810	-53.28	4.98	12	21.87	-256.00	2737.00	41200	20240430	-66.89	8200	20240805	66.34	41200	-66.89	20240430	8200	66.34	20240805	41200	-66.89	20240430	8200	66.34	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
131	20241008	141245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	500	2	3.75	61108652080	4257015	685.07	13210	14920	13080	17320	9340	13330	14354.88	0.29	0	-36735	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2849	-54.02	5.05	12	20.66	-256.00	2737.00	41200	20240430	-66.43	8200	20240805	68.66	41200	-66.43	20240430	8200	68.66	20240805	41200	-66.43	20240430	8200	68.66	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
132	20241008	131244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	830	2	6.23	54194493860	3763257	605.61	13210	14920	13080	17320	9340	13330	14401.03	0.29	0	-41677	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2917	-55.31	5.17	12	18.27	-256.00	2737.00	41200	20240430	-65.63	8200	20240805	72.68	41200	-65.63	20240430	8200	72.68	20240805	41200	-65.63	20240430	8200	72.68	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
133	20241008	121245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	1160	2	8.70	10037891140	725376	116.73	13210	14510	13080	17320	9340	13330	13838.38	0.29	0	-7617	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2985	-56.60	5.29	12	3.52	-256.00	2737.00	41200	20240430	-64.83	8200	20240805	76.71	41200	-64.83	20240430	8200	76.71	20240805	41200	-64.83	20240430	8200	76.71	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
134	20241008	111244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13230	-100	5	-0.75	1621606280	122627	19.73	13210	13390	13080	17320	9340	13330	13223.66	0.29	0	9816	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2725	-51.68	4.83	12	0.60	-256.00	2737.00	41200	20240430	-67.89	8200	20240805	61.34	41200	-67.89	20240430	8200	61.34	20240805	41200	-67.89	20240430	8200	61.34	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
135	20241008	101244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-90	5	-0.68	1301527440	98376	15.83	13210	13390	13080	17320	9340	13330	13229.86	0.29	0	5659	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2728	-51.72	4.84	12	0.48	-256.00	2737.00	41200	20240430	-67.86	8200	20240805	61.46	41200	-67.86	20240430	8200	61.46	20240805	41200	-67.86	20240430	8200	61.46	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
136	20241008	091248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-190	5	-1.43	416217830	31656	5.09	13210	13220	13080	17320	9340	13330	13146.62	0.29	0	-2453	14116	13722	13136	12742	12156	13920	12940	103	3990	500	8260	10	1	20600665	2707	-51.33	4.80	12	0.15	-256.00	2737.00	41200	20240430	-68.11	8200	20240805	60.24	41200	-68.11	20240430	8200	60.24	20240805	41200	-68.11	20240430	8200	60.24	20240805	1.05	N	412540	500	103 억		60403	N	N	0	N	00	N
137	20241007	161303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	630	2	4.96	8136197400	614924	299.61	12680	13530	12550	16510	8890	12700	13231.60	0.46	0	-33759	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2746	-52.07	4.87	12	2.98	-256.00	2737.00	41200	20240430	-67.65	8200	20240805	62.56	41200	-67.65	20240430	8200	62.56	20240805	41200	-67.65	20240430	8200	62.56	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
138	20241007	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	500	2	3.94	7710389030	582861	283.99	12680	13530	12550	16510	8890	12700	13229.25	0.46	0	-29320	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2719	-51.56	4.82	12	2.83	-256.00	2737.00	41200	20240430	-67.96	8200	20240805	60.98	41200	-67.96	20240430	8200	60.98	20240805	41200	-67.96	20240430	8200	60.98	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
139	20241007	141233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	520	2	4.09	7182110430	542720	264.43	12680	13530	12550	16510	8890	12700	13234.34	0.46	0	-26134	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2723	-51.64	4.83	12	2.63	-256.00	2737.00	41200	20240430	-67.91	8200	20240805	61.22	41200	-67.91	20240430	8200	61.22	20240805	41200	-67.91	20240430	8200	61.22	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
140	20241007	131202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	580	2	4.57	6424512050	485687	236.64	12680	13530	12550	16510	8890	12700	13228.55	0.46	0	-31931	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2736	-51.88	4.85	12	2.36	-256.00	2737.00	41200	20240430	-67.77	8200	20240805	61.95	41200	-67.77	20240430	8200	61.95	20240805	41200	-67.77	20240430	8200	61.95	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
141	20241007	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	580	2	4.57	5909989390	446830	217.71	12680	13530	12550	16510	8890	12700	13227.43	0.46	0	-36255	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2736	-51.88	4.85	12	2.17	-256.00	2737.00	41200	20240430	-67.77	8200	20240805	61.95	41200	-67.77	20240430	8200	61.95	20240805	41200	-67.77	20240430	8200	61.95	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
142	20241007	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	550	2	4.33	3813832670	290278	141.43	12680	13410	12550	16510	8890	12700	13139.77	0.46	0	-19290	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2730	-51.76	4.84	12	1.41	-256.00	2737.00	41200	20240430	-67.84	8200	20240805	61.59	41200	-67.84	20240430	8200	61.59	20240805	41200	-67.84	20240430	8200	61.59	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
143	20241007	101140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	450	2	3.54	2857805950	217617	106.03	12680	13410	12550	16510	8890	12700	13133.87	0.46	0	-3495	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2709	-51.37	4.80	12	1.06	-256.00	2737.00	41200	20240430	-68.08	8200	20240805	60.37	41200	-68.08	20240430	8200	60.37	20240805	41200	-68.08	20240430	8200	60.37	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
144	20241007	091223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	410	2	3.23	842589380	65404	31.87	12680	13120	12550	16510	8890	12700	12885.11	0.46	0	-4351	13220	12960	12800	12540	12380	12880	12460	103	3810	500	7870	10	1	20600665	2701	-51.21	4.79	12	0.32	-256.00	2737.00	41200	20240430	-68.18	8200	20240805	59.88	41200	-68.18	20240430	8200	59.88	20240805	41200	-68.18	20240430	8200	59.88	20240805	1.00	N	412540	500	103 억		94132	N	N	0	N	00	N
145	20241004	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-150	5	-1.17	2565128140	200608	76.43	12850	13060	12640	16700	9000	12850	12786.93	0.43	0	4770	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2616	-49.61	4.64	12	0.97	-256.00	2737.00	41200	20240430	-69.17	8200	20240805	54.88	41200	-69.17	20240430	8200	54.88	20240805	41200	-69.17	20240430	8200	54.88	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
146	20241004	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12770	-80	5	-0.62	2292529320	179142	68.26	12850	13060	12640	16700	9000	12850	12797.24	0.43	0	-798	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2631	-49.88	4.67	12	0.87	-256.00	2737.00	41200	20240430	-69.00	8200	20240805	55.73	41200	-69.00	20240430	8200	55.73	20240805	41200	-69.00	20240430	8200	55.73	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
147	20241004	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	-150	5	-1.17	1838308240	143411	54.64	12850	13060	12650	16700	9000	12850	12818.44	0.43	0	-12259	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2616	-49.61	4.64	12	0.70	-256.00	2737.00	41200	20240430	-69.17	8200	20240805	54.88	41200	-69.17	20240430	8200	54.88	20240805	41200	-69.17	20240430	8200	54.88	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
148	20241004	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	-20	5	-0.16	1493773230	116358	44.33	12850	13060	12690	16700	9000	12850	12837.72	0.43	0	-12468	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2643	-50.12	4.69	12	0.56	-256.00	2737.00	41200	20240430	-68.86	8200	20240805	56.46	41200	-68.86	20240430	8200	56.46	20240805	41200	-68.86	20240430	8200	56.46	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
149	20241004	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	-30	5	-0.23	1370396750	106712	40.66	12850	13060	12690	16700	9000	12850	12842.00	0.43	0	-12243	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2641	-50.08	4.68	12	0.52	-256.00	2737.00	41200	20240430	-68.88	8200	20240805	56.34	41200	-68.88	20240430	8200	56.34	20240805	41200	-68.88	20240430	8200	56.34	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
150	20241004	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12880	30	2	0.23	1144783950	89116	33.95	12850	13060	12690	16700	9000	12850	12845.99	0.43	0	-8851	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2653	-50.31	4.71	12	0.43	-256.00	2737.00	41200	20240430	-68.74	8200	20240805	57.07	41200	-68.74	20240430	8200	57.07	20240805	41200	-68.74	20240430	8200	57.07	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
151	20241004	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	120	2	0.93	837111200	65387	24.91	12850	13000	12690	16700	9000	12850	12802.34	0.43	0	-3627	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2672	-50.66	4.74	12	0.32	-256.00	2737.00	41200	20240430	-68.52	8200	20240805	58.17	41200	-68.52	20240430	8200	58.17	20240805	41200	-68.52	20240430	8200	58.17	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
152	20241004	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12780	-70	5	-0.54	252760620	19755	7.53	12850	12860	12700	16700	9000	12850	12794.48	0.43	0	-5872	13663	13256	12943	12536	12223	13100	12380	103	3850	500	7960	10	1	20600665	2633	-49.92	4.67	12	0.10	-256.00	2737.00	41200	20240430	-68.98	8200	20240805	55.85	41200	-68.98	20240430	8200	55.85	20240805	41200	-68.98	20240430	8200	55.85	20240805	0.93	N	412540	500	103 억		88559	N	N	0	N	00	N
153	20241002	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-400	5	-3.02	3291511260	253862	42.54	12870	13350	12630	17220	9280	13250	12965.93	0.43	0	1725	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2647	-50.20	4.69	12	1.23	-256.00	2737.00	41200	20240430	-68.81	8200	20240805	56.71	41200	-68.81	20240430	8200	56.71	20240805	41200	-68.81	20240430	8200	56.71	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
154	20241002	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	-400	5	-3.02	3013963440	232268	38.92	12870	13350	12630	17220	9280	13250	12976.07	0.43	0	-3035	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2647	-50.20	4.69	12	1.13	-256.00	2737.00	41200	20240430	-68.81	8200	20240805	56.71	41200	-68.81	20240430	8200	56.71	20240805	41200	-68.81	20240430	8200	56.71	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
155	20241002	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	-240	5	-1.81	2564461800	197415	33.08	12870	13350	12630	17220	9280	13250	12990.02	0.43	0	-2835	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2680	-50.82	4.75	12	0.96	-256.00	2737.00	41200	20240430	-68.42	8200	20240805	58.66	41200	-68.42	20240430	8200	58.66	20240805	41200	-68.42	20240430	8200	58.66	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
156	20241002	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13120	-130	5	-0.98	2302413050	177316	29.71	12870	13350	12630	17220	9280	13250	12984.59	0.43	0	1702	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2703	-51.25	4.79	12	0.86	-256.00	2737.00	41200	20240430	-68.16	8200	20240805	60.00	41200	-68.16	20240430	8200	60.00	20240805	41200	-68.16	20240430	8200	60.00	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
157	20241002	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-180	5	-1.36	1937565240	149684	25.08	12870	13200	12630	17220	9280	13250	12944.09	0.43	0	1641	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2693	-51.05	4.78	12	0.73	-256.00	2737.00	41200	20240430	-68.28	8200	20240805	59.39	41200	-68.28	20240430	8200	59.39	20240805	41200	-68.28	20240430	8200	59.39	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
158	20241002	111054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-170	5	-1.28	1812974980	140118	23.48	12870	13200	12630	17220	9280	13250	12938.61	0.43	0	2264	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2695	-51.09	4.78	12	0.68	-256.00	2737.00	41200	20240430	-68.25	8200	20240805	59.51	41200	-68.25	20240430	8200	59.51	20240805	41200	-68.25	20240430	8200	59.51	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
159	20241002	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12990	-260	5	-1.96	1565751070	121150	20.30	12870	13200	12630	17220	9280	13250	12923.70	0.43	0	3341	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2676	-50.74	4.75	12	0.59	-256.00	2737.00	41200	20240430	-68.47	8200	20240805	58.41	41200	-68.47	20240430	8200	58.41	20240805	41200	-68.47	20240430	8200	58.41	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N
160	20241002	091051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-290	5	-2.19	885061500	68887	11.54	12870	13060	12630	17220	9280	13250	12847.21	0.43	0	-3103	14496	13872	13416	12792	12336	13645	12565	103	3970	500	8210	10	1	20600665	2670	-50.62	4.74	12	0.33	-256.00	2737.00	41200	20240430	-68.54	8200	20240805	58.05	41200	-68.54	20240430	8200	58.05	20240805	41200	-68.54	20240430	8200	58.05	20240805	0.76	N	412540	500	103 억		87684	N	N	0	N	00	N