KissMeData/086390/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	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10280	400	2	4.05	10778960370	1024634	952.74	9940	10900	9740	12840	6920	9880	10520.21	5.66	0	18004	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2173	32.23	1.43	12	4.85	319.00	7186.00	19500	20240523	-47.28	8350	20240911	23.11	19500	-47.28	20240523	8350	23.11	20240911	19500	-47.28	20240523	8350	23.11	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
3	20241031	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10240	360	2	3.64	10538042900	1001088	930.85	9940	10900	9740	12840	6920	9880	10526.82	5.66	0	13538	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2164	32.10	1.42	12	4.74	319.00	7186.00	19500	20240523	-47.49	8350	20240911	22.63	19500	-47.49	20240523	8350	22.63	20240911	19500	-47.49	20240523	8350	22.63	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
4	20241031	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10340	460	2	4.66	10072178310	955719	888.66	9940	10900	9740	12840	6920	9880	10539.10	5.66	0	1720	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2185	32.41	1.44	12	4.52	319.00	7186.00	19500	20240523	-46.97	8350	20240911	23.83	19500	-46.97	20240523	8350	23.83	20240911	19500	-46.97	20240523	8350	23.83	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
5	20241031	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10360	480	2	4.86	9660320560	916138	851.86	9940	10900	9740	12840	6920	9880	10544.87	5.66	0	8244	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2189	32.48	1.44	12	4.33	319.00	7186.00	19500	20240523	-46.87	8350	20240911	24.07	19500	-46.87	20240523	8350	24.07	20240911	19500	-46.87	20240523	8350	24.07	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
6	20241031	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10450	570	2	5.77	9321182800	883375	821.39	9940	10900	9740	12840	6920	9880	10552.06	5.66	0	10652	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2209	32.76	1.45	12	4.18	319.00	7186.00	19500	20240523	-46.41	8350	20240911	25.15	19500	-46.41	20240523	8350	25.15	20240911	19500	-46.41	20240523	8350	25.15	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
7	20241031	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10530	650	2	6.58	8189540780	775517	721.10	9940	10900	9740	12840	6920	9880	10560.42	5.66	0	5597	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2225	33.01	1.47	12	3.67	319.00	7186.00	19500	20240523	-46.00	8350	20240911	26.11	19500	-46.00	20240523	8350	26.11	20240911	19500	-46.00	20240523	8350	26.11	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
8	20241031	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10510	630	2	6.38	4050083780	387575	360.38	9940	10720	9740	12840	6920	9880	10450.33	5.66	0	21814	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2221	32.95	1.46	12	1.83	319.00	7186.00	19500	20240523	-46.10	8350	20240911	25.87	19500	-46.10	20240523	8350	25.87	20240911	19500	-46.10	20240523	8350	25.87	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
9	20241031	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	0	3	0.00	118649400	12066	11.22	9940	9940	9740	12840	6920	9880	9831.94	5.66	0	-1798	10373	10126	9943	9696	9513	10035	9605	106	2960	500	7110	10	1	21134126	2088	30.97	1.37	12	0.06	319.00	7186.00	19500	20240523	-49.33	8350	20240911	18.32	19500	-49.33	20240523	8350	18.32	20240911	19500	-49.33	20240523	8350	18.32	20240911	3.32	N	086390	500	105 억		1195514	N	N	0	N	00	N
10	20241030	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-270	5	-2.66	1061157360	106726	61.52	10150	10190	9760	13190	7110	10150	9942.94	5.75	0	-20845	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2088	30.97	1.37	12	0.50	319.00	7186.00	19500	20240523	-49.33	8350	20240911	18.32	19500	-49.33	20240523	8350	18.32	20240911	19500	-49.33	20240523	8350	18.32	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
11	20241030	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9860	-290	5	-2.86	998241700	100353	57.85	10150	10190	9760	13190	7110	10150	9947.30	5.75	0	-19737	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2084	30.91	1.37	12	0.47	319.00	7186.00	19500	20240523	-49.44	8350	20240911	18.08	19500	-49.44	20240523	8350	18.08	20240911	19500	-49.44	20240523	8350	18.08	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
12	20241030	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	-220	5	-2.17	622825640	62288	35.91	10150	10190	9900	13190	7110	10150	9999.13	5.75	0	-13780	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2099	31.13	1.38	12	0.29	319.00	7186.00	19500	20240523	-49.08	8350	20240911	18.92	19500	-49.08	20240523	8350	18.92	20240911	19500	-49.08	20240523	8350	18.92	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
13	20241030	130754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-190	5	-1.87	574209890	57394	33.08	10150	10190	9900	13190	7110	10150	10004.70	5.75	0	-12864	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2105	31.22	1.39	12	0.27	319.00	7186.00	19500	20240523	-48.92	8350	20240911	19.28	19500	-48.92	20240523	8350	19.28	20240911	19500	-48.92	20240523	8350	19.28	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
14	20241030	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-200	5	-1.97	487908380	48705	28.08	10150	10190	9900	13190	7110	10150	10017.62	5.75	0	-6716	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2103	31.19	1.38	12	0.23	319.00	7186.00	19500	20240523	-48.97	8350	20240911	19.16	19500	-48.97	20240523	8350	19.16	20240911	19500	-48.97	20240523	8350	19.16	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
15	20241030	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-120	5	-1.18	412664050	41163	23.73	10150	10190	9900	13190	7110	10150	10025.12	5.75	0	-3650	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2120	31.44	1.40	12	0.19	319.00	7186.00	19500	20240523	-48.56	8350	20240911	20.12	19500	-48.56	20240523	8350	20.12	20240911	19500	-48.56	20240523	8350	20.12	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
16	20241030	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9980	-170	5	-1.67	291944380	29092	16.77	10150	10190	9900	13190	7110	10150	10035.21	5.75	0	-6236	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2109	31.29	1.39	12	0.14	319.00	7186.00	19500	20240523	-48.82	8350	20240911	19.52	19500	-48.82	20240523	8350	19.52	20240911	19500	-48.82	20240523	8350	19.52	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
17	20241030	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-40	5	-0.39	60179920	5974	3.44	10150	10150	10020	13190	7110	10150	10073.64	5.75	0	8	10650	10400	10040	9790	9430	10525	9915	106	3040	500	7300	10	1	21134126	2137	31.69	1.41	12	0.03	319.00	7186.00	19500	20240523	-48.15	8350	20240911	21.08	19500	-48.15	20240523	8350	21.08	20240911	19500	-48.15	20240523	8350	21.08	20240911	3.28	N	086390	500	105 억		1215848	N	N	1	N	00	N
18	20241029	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	310	2	3.15	1719990190	171860	116.72	9810	10290	9680	12790	6890	9840	10007.98	5.77	0	-3269	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2145	31.82	1.41	12	0.81	319.00	7186.00	19500	20240523	-47.95	8350	20240911	21.56	19500	-47.95	20240523	8350	21.56	20240911	19500	-47.95	20240523	8350	21.56	20240911	3.27	N	086390	500	105 억		1219403	N	N	1	N	00	N
19	20241029	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	190	2	1.93	1551266970	155162	105.38	9810	10290	9680	12790	6890	9840	9997.89	5.77	0	-6065	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2120	31.44	1.40	12	0.73	319.00	7186.00	19500	20240523	-48.56	8350	20240911	20.12	19500	-48.56	20240523	8350	20.12	20240911	19500	-48.56	20240523	8350	20.12	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
20	20241029	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	70	2	0.71	1371217580	137133	93.14	9810	10290	9680	12790	6890	9840	9999.37	5.77	0	-12485	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2094	31.07	1.38	12	0.65	319.00	7186.00	19500	20240523	-49.18	8350	20240911	18.68	19500	-49.18	20240523	8350	18.68	20240911	19500	-49.18	20240523	8350	18.68	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
21	20241029	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	30	2	0.30	1305789030	130507	88.64	9810	10290	9680	12790	6890	9840	10005.71	5.77	0	-13168	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2086	30.94	1.37	12	0.62	319.00	7186.00	19500	20240523	-49.38	8350	20240911	18.20	19500	-49.38	20240523	8350	18.20	20240911	19500	-49.38	20240523	8350	18.20	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
22	20241029	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9930	90	2	0.91	1151101260	114931	78.06	9810	10290	9680	12790	6890	9840	10015.83	5.77	0	-3841	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2099	31.13	1.38	12	0.54	319.00	7186.00	19500	20240523	-49.08	8350	20240911	18.92	19500	-49.08	20240523	8350	18.92	20240911	19500	-49.08	20240523	8350	18.92	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
23	20241029	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	160	2	1.63	1066819890	106451	72.30	9810	10290	9680	12790	6890	9840	10021.97	5.77	0	-1821	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2113	31.35	1.39	12	0.50	319.00	7186.00	19500	20240523	-48.72	8350	20240911	19.76	19500	-48.72	20240523	8350	19.76	20240911	19500	-48.72	20240523	8350	19.76	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
24	20241029	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	300	2	3.05	568971500	57361	38.96	9810	10180	9680	12790	6890	9840	9919.36	5.77	0	-1664	10386	10112	9976	9702	9566	10045	9635	106	2950	500	7080	10	1	21134126	2143	31.79	1.41	12	0.27	319.00	7186.00	19500	20240523	-48.00	8350	20240911	21.44	19500	-48.00	20240523	8350	21.44	20240911	19500	-48.00	20240523	8350	21.44	20240911	3.27	N	086390	500	105 억		1219403	N	N	18	N	00	N
25	20241028	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	-320	5	-3.15	1459792210	146181	70.71	10020	10250	9840	13200	7120	10160	9986.29	5.85	0	-16301	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2080	30.85	1.37	12	0.69	319.00	7186.00	19500	20240523	-49.54	8350	20240911	17.84	19500	-49.54	20240523	8350	17.84	20240911	19500	-49.54	20240523	8350	17.84	20240911	3.27	N	086390	500	105 억		1235726	N	N	18	N	00	N
26	20241028	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-270	5	-2.66	1346629210	134706	65.16	10020	10250	9880	13200	7120	10160	9996.56	5.85	0	-16430	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2090	31.00	1.38	12	0.64	319.00	7186.00	19500	20240523	-49.28	8350	20240911	18.44	19500	-49.28	20240523	8350	18.44	20240911	19500	-49.28	20240523	8350	18.44	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
27	20241028	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-190	5	-1.87	1136138850	113510	54.91	10020	10250	9880	13200	7120	10160	10008.88	5.85	0	-9855	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2107	31.25	1.39	12	0.54	319.00	7186.00	19500	20240523	-48.87	8350	20240911	19.40	19500	-48.87	20240523	8350	19.40	20240911	19500	-48.87	20240523	8350	19.40	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
28	20241028	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-220	5	-2.17	1068680470	106745	51.64	10020	10250	9880	13200	7120	10160	10011.24	5.85	0	-8328	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2101	31.16	1.38	12	0.51	319.00	7186.00	19500	20240523	-49.03	8350	20240911	19.04	19500	-49.03	20240523	8350	19.04	20240911	19500	-49.03	20240523	8350	19.04	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
29	20241028	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9960	-200	5	-1.97	1001229930	99957	48.35	10020	10250	9880	13200	7120	10160	10016.31	5.85	0	-4962	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2105	31.22	1.39	12	0.47	319.00	7186.00	19500	20240523	-48.92	8350	20240911	19.28	19500	-48.92	20240523	8350	19.28	20240911	19500	-48.92	20240523	8350	19.28	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
30	20241028	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-140	5	-1.38	900672200	89870	43.47	10020	10250	9880	13200	7120	10160	10021.63	5.85	0	-4069	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2118	31.41	1.39	12	0.43	319.00	7186.00	19500	20240523	-48.62	8350	20240911	20.00	19500	-48.62	20240523	8350	20.00	20240911	19500	-48.62	20240523	8350	20.00	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
31	20241028	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-190	5	-1.87	682444410	68003	32.90	10020	10250	9880	13200	7120	10160	10035.13	5.85	0	2109	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2107	31.25	1.39	12	0.32	319.00	7186.00	19500	20240523	-48.87	8350	20240911	19.40	19500	-48.87	20240523	8350	19.40	20240911	19500	-48.87	20240523	8350	19.40	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
32	20241028	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	-60	5	-0.59	74197520	7348	3.55	10020	10190	10020	13200	7120	10160	10095.88	5.85	0	296	10680	10420	10090	9830	9500	10550	9960	106	3040	500	7310	10	1	21134126	2135	31.66	1.41	12	0.03	319.00	7186.00	19500	20240523	-48.21	8350	20240911	20.96	19500	-48.21	20240523	8350	20.96	20240911	19500	-48.21	20240523	8350	20.96	20240911	3.27	N	086390	500	105 억		1235726	N	N	84	N	00	N
33	20241025	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	160	2	1.60	2052325220	204797	99.01	9980	10350	9760	13000	7000	10000	10020.79	5.91	0	-13096	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2147	31.85	1.41	12	0.97	319.00	7186.00	19500	20240523	-47.90	8350	20240911	21.68	19500	-47.90	20240523	8350	21.68	20240911	19500	-47.90	20240523	8350	21.68	20240911	3.35	N	086390	500	105 억		1248331	N	N	84	N	00	N
34	20241025	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10070	70	2	0.70	1917915960	191526	92.60	9980	10350	9760	13000	7000	10000	10013.87	5.91	0	-9950	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2128	31.57	1.40	12	0.91	319.00	7186.00	19500	20240523	-48.36	8350	20240911	20.60	19500	-48.36	20240523	8350	20.60	20240911	19500	-48.36	20240523	8350	20.60	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
35	20241025	140724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10040	40	2	0.40	1603526550	160174	77.44	9980	10350	9760	13000	7000	10000	10011.15	5.91	0	-13701	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2122	31.47	1.40	12	0.76	319.00	7186.00	19500	20240523	-48.51	8350	20240911	20.24	19500	-48.51	20240523	8350	20.24	20240911	19500	-48.51	20240523	8350	20.24	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
36	20241025	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	150	2	1.50	1349393580	135001	65.27	9980	10350	9760	13000	7000	10000	9995.43	5.91	0	-14412	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2145	31.82	1.41	12	0.64	319.00	7186.00	19500	20240523	-47.95	8350	20240911	21.56	19500	-47.95	20240523	8350	21.56	20240911	19500	-47.95	20240523	8350	21.56	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
37	20241025	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10180	180	2	1.80	1104708740	110991	53.66	9980	10350	9760	13000	7000	10000	9953.14	5.91	0	-8050	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2151	31.91	1.42	12	0.53	319.00	7186.00	19500	20240523	-47.79	8350	20240911	21.92	19500	-47.79	20240523	8350	21.92	20240911	19500	-47.79	20240523	8350	21.92	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
38	20241025	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	-130	5	-1.30	722296120	73211	35.40	9980	10000	9760	13000	7000	10000	9865.95	5.91	0	-619	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2086	30.94	1.37	12	0.35	319.00	7186.00	19500	20240523	-49.38	8350	20240911	18.20	19500	-49.38	20240523	8350	18.20	20240911	19500	-49.38	20240523	8350	18.20	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
39	20241025	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9880	-120	5	-1.20	579414630	58712	28.39	9980	10000	9760	13000	7000	10000	9868.76	5.91	0	816	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2088	30.97	1.37	12	0.28	319.00	7186.00	19500	20240523	-49.33	8350	20240911	18.32	19500	-49.33	20240523	8350	18.32	20240911	19500	-49.33	20240523	8350	18.32	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
40	20241025	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-110	5	-1.10	128218290	12899	6.24	9980	10000	9850	13000	7000	10000	9940.17	5.91	0	-2894	10400	10200	10010	9810	9620	10300	9910	106	3000	500	7200	10	1	21134126	2090	31.00	1.38	12	0.06	319.00	7186.00	19500	20240523	-49.28	8350	20240911	18.44	19500	-49.28	20240523	8350	18.44	20240911	19500	-49.28	20240523	8350	18.44	20240911	3.35	N	086390	500	105 억		1248331	N	N	19	N	00	N
41	20241024	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-110	5	-1.09	2039067270	203767	16.08	9870	10210	9820	13140	7080	10110	10006.85	5.91	0	-1025	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2113	31.35	1.39	12	0.96	319.00	7186.00	19500	20240523	-48.72	8350	20240911	19.76	19500	-48.72	20240523	8350	19.76	20240911	19500	-48.72	20240523	8350	19.76	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
42	20241024	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-90	5	-0.89	1916528860	191494	15.11	9870	10210	9820	13140	7080	10110	10008.29	5.91	0	-849	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2118	31.41	1.39	12	0.91	319.00	7186.00	19500	20240523	-48.62	8350	20240911	20.00	19500	-48.62	20240523	8350	20.00	20240911	19500	-48.62	20240523	8350	20.00	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
43	20241024	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10030	-80	5	-0.79	1768841410	176735	13.95	9870	10210	9820	13140	7080	10110	10008.43	5.91	0	-2314	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2120	31.44	1.40	12	0.84	319.00	7186.00	19500	20240523	-48.56	8350	20240911	20.12	19500	-48.56	20240523	8350	20.12	20240911	19500	-48.56	20240523	8350	20.12	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
44	20241024	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10020	-90	5	-0.89	1669392850	166832	13.17	9870	10210	9820	13140	7080	10110	10006.42	5.91	0	286	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2118	31.41	1.39	12	0.79	319.00	7186.00	19500	20240523	-48.62	8350	20240911	20.00	19500	-48.62	20240523	8350	20.00	20240911	19500	-48.62	20240523	8350	20.00	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
45	20241024	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10080	-30	5	-0.30	1557280140	155652	12.29	9870	10210	9820	13140	7080	10110	10004.87	5.91	0	1368	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2130	31.60	1.40	12	0.74	319.00	7186.00	19500	20240523	-48.31	8350	20240911	20.72	19500	-48.31	20240523	8350	20.72	20240911	19500	-48.31	20240523	8350	20.72	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
46	20241024	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	40	2	0.40	1392118110	139277	10.99	9870	10210	9820	13140	7080	10110	9995.30	5.91	0	2885	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2145	31.82	1.41	12	0.66	319.00	7186.00	19500	20240523	-47.95	8350	20240911	21.56	19500	-47.95	20240523	8350	21.56	20240911	19500	-47.95	20240523	8350	21.56	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
47	20241024	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	-160	5	-1.58	954289890	95890	7.57	9870	10100	9820	13140	7080	10110	9951.89	5.91	0	2493	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2103	31.19	1.38	12	0.45	319.00	7186.00	19500	20240523	-48.97	8350	20240911	19.16	19500	-48.97	20240523	8350	19.16	20240911	19500	-48.97	20240523	8350	19.16	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
48	20241024	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	-50	5	-0.49	288093470	28892	2.28	9870	10100	9870	13140	7080	10110	9971.29	5.91	0	4990	11203	10656	9953	9406	8703	10930	9680	106	3030	500	7270	10	1	21134126	2126	31.54	1.40	12	0.14	319.00	7186.00	19500	20240523	-48.41	8350	20240911	20.48	19500	-48.41	20240523	8350	20.48	20240911	19500	-48.41	20240523	8350	20.48	20240911	3.19	N	086390	500	105 억		1249261	N	N	19	N	00	N
49	20241023	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	660	2	6.98	12711360210	1261698	35.84	9350	10500	9250	12280	6620	9450	10074.82	5.55	0	77730	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2137	31.69	1.41	12	5.97	319.00	7186.00	19500	20240523	-48.15	8350	20240911	21.08	19500	-48.15	20240523	8350	21.08	20240911	19500	-48.15	20240523	8350	21.08	20240911	3.26	N	086390	500	105 억		1171890	N	N	19	N	00	N
50	20241023	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10140	690	2	7.30	12353252960	1226289	34.83	9350	10500	9250	12280	6620	9450	10073.74	5.55	0	73174	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2143	31.79	1.41	12	5.80	319.00	7186.00	19500	20240523	-48.00	8350	20240911	21.44	19500	-48.00	20240523	8350	21.44	20240911	19500	-48.00	20240523	8350	21.44	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
51	20241023	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10230	780	2	8.25	11449979890	1137516	32.31	9350	10500	9250	12280	6620	9450	10065.83	5.55	0	57148	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2162	32.07	1.42	12	5.38	319.00	7186.00	19500	20240523	-47.54	8350	20240911	22.51	19500	-47.54	20240523	8350	22.51	20240911	19500	-47.54	20240523	8350	22.51	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
52	20241023	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10160	710	2	7.51	10365113670	1031775	29.31	9350	10500	9250	12280	6620	9450	10045.97	5.55	0	50997	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2147	31.85	1.41	12	4.88	319.00	7186.00	19500	20240523	-47.90	8350	20240911	21.68	19500	-47.90	20240523	8350	21.68	20240911	19500	-47.90	20240523	8350	21.68	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
53	20241023	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	860	2	9.10	9237398050	921161	26.17	9350	10500	9250	12280	6620	9450	10028.06	5.55	0	21673	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2179	32.32	1.43	12	4.36	319.00	7186.00	19500	20240523	-47.13	8350	20240911	23.47	19500	-47.13	20240523	8350	23.47	20240911	19500	-47.13	20240523	8350	23.47	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
54	20241023	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	330	2	3.49	2660331360	277073	7.87	9350	9940	9250	12280	6620	9450	9601.61	5.55	0	18810	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2067	30.66	1.36	12	1.31	319.00	7186.00	19500	20240523	-49.85	8350	20240911	17.13	19500	-49.85	20240523	8350	17.13	20240911	19500	-49.85	20240523	8350	17.13	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
55	20241023	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	260	2	2.75	1727912540	180746	5.13	9350	9940	9250	12280	6620	9450	9559.96	5.55	0	14759	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	2052	30.44	1.35	12	0.86	319.00	7186.00	19500	20240523	-50.21	8350	20240911	16.29	19500	-50.21	20240523	8350	16.29	20240911	19500	-50.21	20240523	8350	16.29	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
56	20241023	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-130	5	-1.38	114411900	12242	0.35	9350	9420	9320	12280	6620	9450	9344.91	5.55	0	126	11570	10510	9760	8700	7950	11040	9230	106	2830	500	6800	10	1	21134126	1970	29.22	1.30	12	0.06	319.00	7186.00	19500	20240523	-52.21	8350	20240911	11.62	19500	-52.21	20240523	8350	11.62	20240911	19500	-52.21	20240523	8350	11.62	20240911	3.26	N	086390	500	105 억		1171890	N	N	31	N	00	N
57	20241022	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	320	2	3.50	35136958600	3513532	3912.97	9010	10820	9010	11860	6400	9130	10000.89	6.11	0	-104573	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	1997	29.62	1.32	12	16.62	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.23	N	086390	500	105 억		1290958	N	N	31	N	00	N
58	20241022	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	230	2	2.52	34559589920	3451753	3844.17	9010	10820	9010	11860	6400	9130	10012.19	6.11	0	-104623	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	1978	29.34	1.30	12	16.33	319.00	7186.00	19500	20240523	-52.00	8350	20240911	12.10	19500	-52.00	20240523	8350	12.10	20240911	19500	-52.00	20240523	8350	12.10	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
59	20241022	140718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	350	2	3.83	33113812610	3298221	3673.18	9010	10820	9010	11860	6400	9130	10039.90	6.11	0	-115844	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	2004	29.72	1.32	12	15.61	319.00	7186.00	19500	20240523	-51.38	8350	20240911	13.53	19500	-51.38	20240523	8350	13.53	20240911	19500	-51.38	20240523	8350	13.53	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
60	20241022	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	430	2	4.71	22319525090	2220826	2473.30	9010	10820	9010	11860	6400	9130	10050.10	6.11	0	-109487	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	2020	29.97	1.33	12	10.51	319.00	7186.00	19500	20240523	-50.97	8350	20240911	14.49	19500	-50.97	20240523	8350	14.49	20240911	19500	-50.97	20240523	8350	14.49	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
61	20241022	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	380	2	4.16	21961380200	2183125	2431.31	9010	10820	9010	11860	6400	9130	10059.61	6.11	0	-106192	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	2010	29.81	1.32	12	10.33	319.00	7186.00	19500	20240523	-51.23	8350	20240911	13.89	19500	-51.23	20240523	8350	13.89	20240911	19500	-51.23	20240523	8350	13.89	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
62	20241022	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	400	2	4.38	21160531070	2098645	2337.23	9010	10820	9010	11860	6400	9130	10082.95	6.11	0	-109949	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	2014	29.87	1.33	12	9.93	319.00	7186.00	19500	20240523	-51.13	8350	20240911	14.13	19500	-51.13	20240523	8350	14.13	20240911	19500	-51.13	20240523	8350	14.13	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
63	20241022	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	590	2	6.46	19134525290	1889009	2103.76	9010	10820	9010	11860	6400	9130	10129.40	6.11	0	-100215	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	2054	30.47	1.35	12	8.94	319.00	7186.00	19500	20240523	-50.15	8350	20240911	16.41	19500	-50.15	20240523	8350	16.41	20240911	19500	-50.15	20240523	8350	16.41	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
64	20241022	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	320	2	3.50	367453260	39299	43.77	9010	9580	9010	11860	6400	9130	9350.19	6.11	0	247	9676	9402	9206	8932	8736	9540	9070	106	2730	500	6570	10	1	21134126	1997	29.62	1.32	12	0.19	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.23	N	086390	500	105 억		1290958	N	N	20	N	00	N
65	20241021	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-20	5	-0.22	826151080	89072	88.69	9110	9480	9010	11890	6410	9150	9277.25	5.96	0	32309	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1930	28.62	1.27	12	0.42	319.00	7186.00	19500	20240523	-53.18	8350	20240911	9.34	19500	-53.18	20240523	8350	9.34	20240911	19500	-53.18	20240523	8350	9.34	20240911	3.20	N	086390	500	105 억		1258695	N	N	20	N	00	N
66	20241021	150713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	100	2	1.09	732032230	78827	78.49	9110	9480	9010	11890	6410	9150	9286.57	5.96	0	28180	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1955	29.00	1.29	12	0.37	319.00	7186.00	19500	20240523	-52.56	8350	20240911	10.78	19500	-52.56	20240523	8350	10.78	20240911	19500	-52.56	20240523	8350	10.78	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
67	20241021	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	130	2	1.42	660472580	71109	70.81	9110	9480	9010	11890	6410	9150	9288.17	5.96	0	25226	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1961	29.09	1.29	12	0.34	319.00	7186.00	19500	20240523	-52.41	8350	20240911	11.14	19500	-52.41	20240523	8350	11.14	20240911	19500	-52.41	20240523	8350	11.14	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
68	20241021	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	180	2	1.97	571750350	61547	61.28	9110	9480	9010	11890	6410	9150	9289.65	5.96	0	21778	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1972	29.25	1.30	12	0.29	319.00	7186.00	19500	20240523	-52.15	8350	20240911	11.74	19500	-52.15	20240523	8350	11.74	20240911	19500	-52.15	20240523	8350	11.74	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
69	20241021	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	220	2	2.40	497905700	53637	53.41	9110	9480	9010	11890	6410	9150	9282.88	5.96	0	20808	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1980	29.37	1.30	12	0.25	319.00	7186.00	19500	20240523	-51.95	8350	20240911	12.22	19500	-51.95	20240523	8350	12.22	20240911	19500	-51.95	20240523	8350	12.22	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
70	20241021	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	230	2	2.51	392328270	42373	42.19	9110	9480	9010	11890	6410	9150	9258.92	5.96	0	15523	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1982	29.40	1.31	12	0.20	319.00	7186.00	19500	20240523	-51.90	8350	20240911	12.34	19500	-51.90	20240523	8350	12.34	20240911	19500	-51.90	20240523	8350	12.34	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
71	20241021	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	130	2	1.42	214196430	23397	23.30	9110	9380	9010	11890	6410	9150	9154.87	5.96	0	6547	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1961	29.09	1.29	12	0.11	319.00	7186.00	19500	20240523	-52.41	8350	20240911	11.14	19500	-52.41	20240523	8350	11.14	20240911	19500	-52.41	20240523	8350	11.14	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
72	20241021	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-20	5	-0.22	30593980	3353	3.34	9110	9150	9090	11890	6410	9150	9124.36	5.96	0	375	9603	9376	9253	9026	8903	9315	8965	106	2740	500	6580	10	1	21134126	1930	28.62	1.27	12	0.02	319.00	7186.00	19500	20240523	-53.18	8350	20240911	9.34	19500	-53.18	20240523	8350	9.34	20240911	19500	-53.18	20240523	8350	9.34	20240911	3.20	N	086390	500	105 억		1258695	N	N	34	N	00	N
73	20241018	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	-280	5	-2.97	921073060	100182	77.18	9480	9480	9130	12250	6610	9430	9194.06	5.98	0	-3679	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1934	28.68	1.27	12	0.47	319.00	7186.00	19500	20240523	-53.08	8350	20240911	9.58	19500	-53.08	20240523	8350	9.58	20240911	19500	-53.08	20240523	8350	9.58	20240911	3.26	N	086390	500	105 억		1263105	N	N	34	N	00	N
74	20241018	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-260	5	-2.76	879307270	95623	73.67	9480	9480	9130	12250	6610	9430	9195.56	5.98	0	-2301	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1938	28.75	1.28	12	0.45	319.00	7186.00	19500	20240523	-52.97	8350	20240911	9.82	19500	-52.97	20240523	8350	9.82	20240911	19500	-52.97	20240523	8350	9.82	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
75	20241018	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9150	-280	5	-2.97	710085460	77226	59.50	9480	9480	9130	12250	6610	9430	9194.90	5.98	0	-2133	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1934	28.68	1.27	12	0.37	319.00	7186.00	19500	20240523	-53.08	8350	20240911	9.58	19500	-53.08	20240523	8350	9.58	20240911	19500	-53.08	20240523	8350	9.58	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
76	20241018	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-260	5	-2.76	640291230	69593	53.62	9480	9480	9130	12250	6610	9430	9200.51	5.98	0	-1562	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1938	28.75	1.28	12	0.33	319.00	7186.00	19500	20240523	-52.97	8350	20240911	9.82	19500	-52.97	20240523	8350	9.82	20240911	19500	-52.97	20240523	8350	9.82	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
77	20241018	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-250	5	-2.65	532679370	57824	44.55	9480	9480	9140	12250	6610	9430	9212.08	5.98	0	330	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1940	28.78	1.28	12	0.27	319.00	7186.00	19500	20240523	-52.92	8350	20240911	9.94	19500	-52.92	20240523	8350	9.94	20240911	19500	-52.92	20240523	8350	9.94	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
78	20241018	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-260	5	-2.76	457253340	49606	38.22	9480	9480	9150	12250	6610	9430	9217.70	5.98	0	51	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1938	28.75	1.28	12	0.23	319.00	7186.00	19500	20240523	-52.97	8350	20240911	9.82	19500	-52.97	20240523	8350	9.82	20240911	19500	-52.97	20240523	8350	9.82	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
79	20241018	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-180	5	-1.91	348046070	37742	29.08	9480	9480	9150	12250	6610	9430	9221.72	5.98	0	2400	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1955	29.00	1.29	12	0.18	319.00	7186.00	19500	20240523	-52.56	8350	20240911	10.78	19500	-52.56	20240523	8350	10.78	20240911	19500	-52.56	20240523	8350	10.78	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
80	20241018	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-20	5	-0.21	19897800	2114	1.63	9480	9480	9330	12250	6610	9430	9412.39	5.98	0	-833	9816	9622	9456	9262	9096	9540	9180	106	2820	500	6780	10	1	21134126	1989	29.50	1.31	12	0.01	319.00	7186.00	19500	20240523	-51.74	8350	20240911	12.69	19500	-51.74	20240523	8350	12.69	20240911	19500	-51.74	20240523	8350	12.69	20240911	3.26	N	086390	500	105 억		1263105	N	N	17	N	00	N
81	20241017	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-90	5	-0.95	1195005240	127172	72.82	9560	9650	9290	12370	6670	9520	9396.72	5.97	0	815	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1993	29.56	1.31	12	0.60	319.00	7186.00	19500	20240523	-51.64	8350	20240911	12.93	19500	-51.64	20240523	8350	12.93	20240911	19500	-51.64	20240523	8350	12.93	20240911	3.03	N	086390	500	105 억		1262220	N	N	17	N	00	N
82	20241017	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-140	5	-1.47	1099732040	117056	67.03	9560	9650	9290	12370	6670	9520	9394.92	5.97	0	1576	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1982	29.40	1.31	12	0.55	319.00	7186.00	19500	20240523	-51.90	8350	20240911	12.34	19500	-51.90	20240523	8350	12.34	20240911	19500	-51.90	20240523	8350	12.34	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
83	20241017	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-170	5	-1.79	959444320	102056	58.44	9560	9650	9300	12370	6670	9520	9401.16	5.97	0	2136	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1976	29.31	1.30	12	0.48	319.00	7186.00	19500	20240523	-52.05	8350	20240911	11.98	19500	-52.05	20240523	8350	11.98	20240911	19500	-52.05	20240523	8350	11.98	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
84	20241017	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-160	5	-1.68	810425840	86065	49.28	9560	9650	9300	12370	6670	9520	9416.44	5.97	0	4251	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1978	29.34	1.30	12	0.41	319.00	7186.00	19500	20240523	-52.00	8350	20240911	12.10	19500	-52.00	20240523	8350	12.10	20240911	19500	-52.00	20240523	8350	12.10	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
85	20241017	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-100	5	-1.05	606852860	64300	36.82	9560	9650	9340	12370	6670	9520	9437.84	5.97	0	2193	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1991	29.53	1.31	12	0.30	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
86	20241017	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-140	5	-1.47	543338950	57558	32.96	9560	9650	9340	12370	6670	9520	9439.85	5.97	0	2417	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1982	29.40	1.31	12	0.27	319.00	7186.00	19500	20240523	-51.90	8350	20240911	12.34	19500	-51.90	20240523	8350	12.34	20240911	19500	-51.90	20240523	8350	12.34	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
87	20241017	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-70	5	-0.74	351536470	37111	21.25	9560	9650	9400	12370	6670	9520	9472.57	5.97	0	2402	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	1997	29.62	1.32	12	0.18	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
88	20241017	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	20	2	0.21	48092210	5016	2.87	9560	9650	9530	12370	6670	9520	9587.76	5.97	0	-1624	9900	9710	9520	9330	9140	9805	9425	106	2850	500	6850	10	1	21134126	2016	29.91	1.33	12	0.02	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	3.03	N	086390	500	105 억		1262220	N	N	31	N	00	N
89	20241016	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-200	5	-2.06	1636154000	172017	6.50	9490	9710	9330	12630	6810	9720	9511.48	5.89	0	17263	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2012	29.84	1.32	12	0.81	319.00	7186.00	19500	20240523	-51.18	8350	20240911	14.01	19500	-51.18	20240523	8350	14.01	20240911	19500	-51.18	20240523	8350	14.01	20240911	3.08	N	086390	500	105 억		1244898	N	N	31	N	00	N
90	20241016	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-80	5	-0.82	1545373170	162527	6.14	9490	9710	9330	12630	6810	9720	9508.32	5.89	0	14603	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2037	30.22	1.34	12	0.77	319.00	7186.00	19500	20240523	-50.56	8350	20240911	15.45	19500	-50.56	20240523	8350	15.45	20240911	19500	-50.56	20240523	8350	15.45	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
91	20241016	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-140	5	-1.44	1402191530	147598	5.58	9490	9710	9330	12630	6810	9720	9499.97	5.89	0	16907	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2025	30.03	1.33	12	0.70	319.00	7186.00	19500	20240523	-50.87	8350	20240911	14.73	19500	-50.87	20240523	8350	14.73	20240911	19500	-50.87	20240523	8350	14.73	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
92	20241016	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-50	5	-0.51	1283260860	135213	5.11	9490	9710	9330	12630	6810	9720	9490.54	5.89	0	15772	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2044	30.31	1.35	12	0.64	319.00	7186.00	19500	20240523	-50.41	8350	20240911	15.81	19500	-50.41	20240523	8350	15.81	20240911	19500	-50.41	20240523	8350	15.81	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
93	20241016	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-140	5	-1.44	1127578340	119055	4.50	9490	9580	9330	12630	6810	9720	9470.92	5.89	0	16889	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2025	30.03	1.33	12	0.56	319.00	7186.00	19500	20240523	-50.87	8350	20240911	14.73	19500	-50.87	20240523	8350	14.73	20240911	19500	-50.87	20240523	8350	14.73	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
94	20241016	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-250	5	-2.57	1030545560	108860	4.11	9490	9570	9330	12630	6810	9720	9466.54	5.89	0	15570	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2001	29.69	1.32	12	0.52	319.00	7186.00	19500	20240523	-51.44	8350	20240911	13.41	19500	-51.44	20240523	8350	13.41	20240911	19500	-51.44	20240523	8350	13.41	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
95	20241016	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-190	5	-1.95	714971370	75597	2.86	9490	9550	9330	12630	6810	9720	9457.43	5.89	0	14363	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	2014	29.87	1.33	12	0.36	319.00	7186.00	19500	20240523	-51.13	8350	20240911	14.13	19500	-51.13	20240523	8350	14.13	20240911	19500	-51.13	20240523	8350	14.13	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
96	20241016	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-270	5	-2.78	214793050	22718	0.86	9490	9550	9330	12630	6810	9720	9453.93	5.89	0	1008	11880	10800	10210	9130	8540	10505	8835	106	2910	500	6990	10	1	21134126	1997	29.62	1.32	12	0.11	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.08	N	086390	500	105 억		1244898	N	N	34	N	00	N
97	20241015	160703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	0	3	0.00	27967076100	2642232	2643.45	9810	11290	9620	12630	6810	9720	10585.28	6.41	0	-108977	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2054	30.47	1.35	12	12.50	319.00	7186.00	19500	20240523	-50.15	8350	20240911	16.41	19500	-50.15	20240523	8350	16.41	20240911	19500	-50.15	20240523	8350	16.41	20240911	3.21	N	086390	500	105 억		1354611	N	N	34	N	00	N
98	20241015	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9840	120	2	1.23	27691042670	2613938	2615.14	9810	11290	9620	12630	6810	9720	10593.61	6.41	0	-108638	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2080	30.85	1.37	12	12.37	319.00	7186.00	19500	20240523	-49.54	8350	20240911	17.84	19500	-49.54	20240523	8350	17.84	20240911	19500	-49.54	20240523	8350	17.84	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
99	20241015	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10010	290	2	2.98	26603337920	2503814	2504.97	9810	11290	9620	12630	6810	9720	10625.13	6.41	0	-116450	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2116	31.38	1.39	12	11.85	319.00	7186.00	19500	20240523	-48.67	8350	20240911	19.88	19500	-48.67	20240523	8350	19.88	20240911	19500	-48.67	20240523	8350	19.88	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
100	20241015	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	380	2	3.91	25901094420	2433992	2435.11	9810	11290	9620	12630	6810	9720	10641.40	6.41	0	-110237	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2135	31.66	1.41	12	11.52	319.00	7186.00	19500	20240523	-48.21	8350	20240911	20.96	19500	-48.21	20240523	8350	20.96	20240911	19500	-48.21	20240523	8350	20.96	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
101	20241015	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10150	430	2	4.42	24932671130	2338324	2339.40	9810	11290	9620	12630	6810	9720	10662.62	6.41	0	-104283	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2145	31.82	1.41	12	11.06	319.00	7186.00	19500	20240523	-47.95	8350	20240911	21.56	19500	-47.95	20240523	8350	21.56	20240911	19500	-47.95	20240523	8350	21.56	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
102	20241015	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10310	590	2	6.07	23470473080	2195513	2196.52	9810	11290	9620	12630	6810	9720	10690.20	6.41	0	-108410	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2179	32.32	1.43	12	10.39	319.00	7186.00	19500	20240523	-47.13	8350	20240911	23.47	19500	-47.13	20240523	8350	23.47	20240911	19500	-47.13	20240523	8350	23.47	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
103	20241015	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10810	1090	2	11.21	9112098200	844186	844.57	9810	11290	9620	12630	6810	9720	10793.95	6.41	0	-53995	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2285	33.89	1.50	12	3.99	319.00	7186.00	19500	20240523	-44.56	8350	20240911	29.46	19500	-44.56	20240523	8350	29.46	20240911	19500	-44.56	20240523	8350	29.46	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
104	20241015	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9870	150	2	1.54	14292730	1450	1.45	9810	9910	9780	12630	6810	9720	9857.06	6.41	0	-139	10280	10000	9650	9370	9020	10140	9510	106	2910	500	6990	10	1	21134126	2086	30.94	1.37	12	0.01	319.00	7186.00	19500	20240523	-49.38	8350	20240911	18.20	19500	-49.38	20240523	8350	18.20	20240911	19500	-49.38	20240523	8350	18.20	20240911	3.21	N	086390	500	105 억		1354611	N	N	50	N	00	N
105	20241014	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	20	2	0.21	964413760	99590	58.18	9590	9930	9300	12610	6790	9700	9683.82	6.41	0	-400	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2054	30.47	1.35	12	0.47	319.00	7186.00	19500	20240523	-50.15	8350	20240911	16.41	19500	-50.15	20240523	8350	16.41	20240911	19500	-50.15	20240523	8350	16.41	20240911	3.22	N	086390	500	105 억		1354657	N	N	50	N	00	N
106	20241014	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	30	2	0.31	902458080	93212	54.45	9590	9930	9300	12610	6790	9700	9681.78	6.41	0	795	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2056	30.50	1.35	12	0.44	319.00	7186.00	19500	20240523	-50.10	8350	20240911	16.53	19500	-50.10	20240523	8350	16.53	20240911	19500	-50.10	20240523	8350	16.53	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
107	20241014	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-50	5	-0.52	683556000	70718	41.31	9590	9930	9300	12610	6790	9700	9665.93	6.41	0	2261	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2039	30.25	1.34	12	0.33	319.00	7186.00	19500	20240523	-50.51	8350	20240911	15.57	19500	-50.51	20240523	8350	15.57	20240911	19500	-50.51	20240523	8350	15.57	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
108	20241014	130658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-110	5	-1.13	614019120	63458	37.07	9590	9930	9300	12610	6790	9700	9675.98	6.41	0	1005	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2027	30.06	1.33	12	0.30	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
109	20241014	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-90	5	-0.93	570467910	58916	34.42	9590	9930	9300	12610	6790	9700	9682.73	6.41	0	2283	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2031	30.13	1.34	12	0.28	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
110	20241014	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-90	5	-0.93	515480240	53185	31.07	9590	9930	9300	12610	6790	9700	9692.21	6.41	0	4266	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2031	30.13	1.34	12	0.25	319.00	7186.00	19500	20240523	-50.72	8350	20240911	15.09	19500	-50.72	20240523	8350	15.09	20240911	19500	-50.72	20240523	8350	15.09	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
111	20241014	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	70	2	0.72	315574140	32416	18.94	9590	9930	9300	12610	6790	9700	9735.16	6.41	0	1376	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2065	30.63	1.36	12	0.15	319.00	7186.00	19500	20240523	-49.90	8350	20240911	17.01	19500	-49.90	20240523	8350	17.01	20240911	19500	-49.90	20240523	8350	17.01	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
112	20241014	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9780	80	2	0.82	57272950	5986	3.50	9590	9790	9300	12610	6790	9700	9567.37	6.41	0	446	10280	9990	9730	9440	9180	9860	9310	106	2910	500	6980	10	1	21134126	2067	30.66	1.36	12	0.03	319.00	7186.00	19500	20240523	-49.85	8350	20240911	17.13	19500	-49.85	20240523	8350	17.13	20240911	19500	-49.85	20240523	8350	17.13	20240911	3.22	N	086390	500	105 억		1354657	N	N	77	N	00	N
113	20241011	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	350	2	3.74	1676942650	170939	228.50	9720	10020	9470	12150	6550	9350	9810.53	6.36	0	15760	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2050	30.41	1.35	12	0.81	319.00	7186.00	19500	20240523	-50.26	8350	20240911	16.17	19500	-50.26	20240523	8350	16.17	20240911	19500	-50.26	20240523	8350	16.17	20240911	3.23	N	086390	500	105 억		1344213	N	N	77	N	00	N
114	20241011	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	410	2	4.39	1621353100	165235	220.88	9720	10020	9470	12150	6550	9350	9812.41	6.36	0	15943	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2063	30.60	1.36	12	0.78	319.00	7186.00	19500	20240523	-49.95	8350	20240911	16.89	19500	-49.95	20240523	8350	16.89	20240911	19500	-49.95	20240523	8350	16.89	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
115	20241011	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9820	470	2	5.03	1439231150	146646	196.03	9720	10020	9470	12150	6550	9350	9814.32	6.36	0	19767	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2075	30.78	1.37	12	0.69	319.00	7186.00	19500	20240523	-49.64	8350	20240911	17.60	19500	-49.64	20240523	8350	17.60	20240911	19500	-49.64	20240523	8350	17.60	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
116	20241011	130653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	620	2	6.63	1218320720	124248	166.09	9720	10020	9470	12150	6550	9350	9805.56	6.36	0	22621	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2107	31.25	1.39	12	0.59	319.00	7186.00	19500	20240523	-48.87	8350	20240911	19.40	19500	-48.87	20240523	8350	19.40	20240911	19500	-48.87	20240523	8350	19.40	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
117	20241011	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9950	600	2	6.42	944076780	96689	129.25	9720	9960	9470	12150	6550	9350	9764.06	6.36	0	17031	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2103	31.19	1.38	12	0.46	319.00	7186.00	19500	20240523	-48.97	8350	20240911	19.16	19500	-48.97	20240523	8350	19.16	20240911	19500	-48.97	20240523	8350	19.16	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
118	20241011	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9800	450	2	4.81	631967680	65176	87.12	9720	9840	9470	12150	6550	9350	9696.33	6.36	0	12863	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2071	30.72	1.36	12	0.31	319.00	7186.00	19500	20240523	-49.74	8350	20240911	17.37	19500	-49.74	20240523	8350	17.37	20240911	19500	-49.74	20240523	8350	17.37	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
119	20241011	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	160	2	1.71	321424370	33311	44.53	9720	9760	9470	12150	6550	9350	9649.20	6.36	0	4340	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2010	29.81	1.32	12	0.16	319.00	7186.00	19500	20240523	-51.23	8350	20240911	13.89	19500	-51.23	20240523	8350	13.89	20240911	19500	-51.23	20240523	8350	13.89	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
120	20241011	090652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	330	2	3.53	73956490	7635	10.21	9720	9720	9550	12150	6550	9350	9686.51	6.36	0	-318	9696	9522	9436	9262	9176	9480	9220	106	2800	500	6730	10	1	21134126	2046	30.34	1.35	12	0.04	319.00	7186.00	19500	20240523	-50.36	8350	20240911	15.93	19500	-50.36	20240523	8350	15.93	20240911	19500	-50.36	20240523	8350	15.93	20240911	3.23	N	086390	500	105 억		1344213	N	N	3	N	00	N
121	20241010	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	-220	5	-2.30	703706090	74469	113.51	9510	9610	9350	12440	6700	9570	9450.00	6.37	0	-2338	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	1976	29.31	1.30	12	0.35	319.00	7186.00	19500	20240523	-52.05	8350	20240911	11.98	19500	-52.05	20240523	8350	11.98	20240911	19500	-52.05	20240523	8350	11.98	20240911	3.25	N	086390	500	105 억		1346991	N	N	3	N	00	N
122	20241010	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9370	-200	5	-2.09	631610260	66793	101.81	9510	9610	9360	12440	6700	9570	9456.23	6.37	0	27	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	1980	29.37	1.30	12	0.32	319.00	7186.00	19500	20240523	-51.95	8350	20240911	12.22	19500	-51.95	20240523	8350	12.22	20240911	19500	-51.95	20240523	8350	12.22	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
123	20241010	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-130	5	-1.36	448698630	47357	72.18	9510	9610	9390	12440	6700	9570	9474.81	6.37	0	556	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	1995	29.59	1.31	12	0.22	319.00	7186.00	19500	20240523	-51.59	8350	20240911	13.05	19500	-51.59	20240523	8350	13.05	20240911	19500	-51.59	20240523	8350	13.05	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
124	20241010	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-100	5	-1.04	360614010	38028	57.96	9510	9610	9390	12440	6700	9570	9482.86	6.37	0	705	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	2001	29.69	1.32	12	0.18	319.00	7186.00	19500	20240523	-51.44	8350	20240911	13.41	19500	-51.44	20240523	8350	13.41	20240911	19500	-51.44	20240523	8350	13.41	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
125	20241010	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-50	5	-0.52	298022860	31429	47.90	9510	9610	9390	12440	6700	9570	9482.42	6.37	0	61	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	2012	29.84	1.32	12	0.15	319.00	7186.00	19500	20240523	-51.18	8350	20240911	14.01	19500	-51.18	20240523	8350	14.01	20240911	19500	-51.18	20240523	8350	14.01	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
126	20241010	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-120	5	-1.25	218151300	23022	35.09	9510	9610	9390	12440	6700	9570	9475.78	6.37	0	-2466	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	1997	29.62	1.32	12	0.11	319.00	7186.00	19500	20240523	-51.54	8350	20240911	13.17	19500	-51.54	20240523	8350	13.17	20240911	19500	-51.54	20240523	8350	13.17	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
127	20241010	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-80	5	-0.84	99855410	10524	16.04	9510	9610	9420	12440	6700	9570	9488.35	6.37	0	-479	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	2006	29.75	1.32	12	0.05	319.00	7186.00	19500	20240523	-51.33	8350	20240911	13.65	19500	-51.33	20240523	8350	13.65	20240911	19500	-51.33	20240523	8350	13.65	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
128	20241010	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-20	5	-0.21	3977930	417	0.64	9510	9610	9510	12440	6700	9570	9539.40	6.37	0	139	9956	9762	9606	9412	9256	9685	9335	106	2870	500	6890	10	1	21134126	2018	29.94	1.33	12	0.00	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	3.25	N	086390	500	105 억		1346991	N	N	0	N	00	N
129	20241008	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-170	5	-1.75	628389900	65597	78.28	9630	9800	9450	12660	6820	9740	9579.55	6.36	0	1777	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2023	30.00	1.33	12	0.31	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
130	20241008	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-150	5	-1.54	613662130	64062	76.45	9630	9800	9450	12660	6820	9740	9579.19	6.36	0	1705	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2027	30.06	1.33	12	0.30	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
131	20241008	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-170	5	-1.75	559264790	58397	69.69	9630	9800	9450	12660	6820	9740	9576.94	6.36	0	1924	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2023	30.00	1.33	12	0.28	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
132	20241008	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	-140	5	-1.44	504821850	52709	62.90	9630	9800	9450	12660	6820	9740	9577.53	6.36	0	987	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2029	30.09	1.34	12	0.25	319.00	7186.00	19500	20240523	-50.77	8350	20240911	14.97	19500	-50.77	20240523	8350	14.97	20240911	19500	-50.77	20240523	8350	14.97	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
133	20241008	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-160	5	-1.64	483519120	50482	60.24	9630	9800	9450	12660	6820	9740	9578.05	6.36	0	1425	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2025	30.03	1.33	12	0.24	319.00	7186.00	19500	20240523	-50.87	8350	20240911	14.73	19500	-50.87	20240523	8350	14.73	20240911	19500	-50.87	20240523	8350	14.73	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
134	20241008	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9490	-250	5	-2.57	431897040	45055	53.77	9630	9800	9450	12660	6820	9740	9586.00	6.36	0	563	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2006	29.75	1.32	12	0.21	319.00	7186.00	19500	20240523	-51.33	8350	20240911	13.65	19500	-51.33	20240523	8350	13.65	20240911	19500	-51.33	20240523	8350	13.65	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
135	20241008	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-200	5	-2.05	215679430	22349	26.67	9630	9800	9530	12660	6820	9740	9650.52	6.36	0	-958	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2016	29.91	1.33	12	0.11	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
136	20241008	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	30	2	0.31	30483810	3169	3.78	9630	9790	9540	12660	6820	9740	9619.38	6.36	0	477	10073	9906	9603	9436	9133	9990	9520	106	2920	500	7010	10	1	21134126	2065	30.63	1.36	12	0.01	319.00	7186.00	19500	20240523	-49.90	8350	20240911	17.01	19500	-49.90	20240523	8350	17.01	20240911	19500	-49.90	20240523	8350	17.01	20240911	3.21	N	086390	500	105 억		1344996	N	N	13	N	00	N
137	20241007	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	140	2	1.46	803697730	83517	102.71	9610	9770	9300	12480	6720	9600	9623.13	6.28	0	19521	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2058	30.53	1.36	12	0.40	319.00	7186.00	19500	20240523	-50.05	8350	20240911	16.65	19500	-50.05	20240523	8350	16.65	20240911	19500	-50.05	20240523	8350	16.65	20240911	3.22	N	086390	500	105 억		1327013	N	N	13	N	00	N
138	20241007	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	130	2	1.35	771068690	80167	98.59	9610	9760	9300	12480	6720	9600	9618.29	6.28	0	19952	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2056	30.50	1.35	12	0.38	319.00	7186.00	19500	20240523	-50.10	8350	20240911	16.53	19500	-50.10	20240523	8350	16.53	20240911	19500	-50.10	20240523	8350	16.53	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
139	20241007	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9700	100	2	1.04	645110650	67223	82.67	9610	9750	9300	12480	6720	9600	9596.57	6.28	0	19420	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2050	30.41	1.35	12	0.32	319.00	7186.00	19500	20240523	-50.26	8350	20240911	16.17	19500	-50.26	20240523	8350	16.17	20240911	19500	-50.26	20240523	8350	16.17	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
140	20241007	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-30	5	-0.31	381531600	39977	49.17	9610	9690	9300	12480	6720	9600	9543.71	6.28	0	5802	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2023	30.00	1.33	12	0.19	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
141	20241007	120720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	20	2	0.21	329265400	34528	42.46	9610	9690	9300	12480	6720	9600	9536.09	6.28	0	4100	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2033	30.16	1.34	12	0.16	319.00	7186.00	19500	20240523	-50.67	8350	20240911	15.21	19500	-50.67	20240523	8350	15.21	20240911	19500	-50.67	20240523	8350	15.21	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
142	20241007	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	-10	5	-0.10	293010570	30746	37.81	9610	9690	9300	12480	6720	9600	9529.92	6.28	0	3307	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2027	30.06	1.33	12	0.15	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
143	20241007	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-50	5	-0.52	193234210	20288	24.95	9610	9690	9300	12480	6720	9600	9524.37	6.28	0	2329	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2018	29.94	1.33	12	0.10	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
144	20241007	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-50	5	-0.52	49356910	5150	6.33	9610	9690	9500	12480	6720	9600	9583.71	6.28	0	-2240	9793	9696	9593	9496	9393	9645	9445	106	2880	500	6910	10	1	21134126	2018	29.94	1.33	12	0.02	319.00	7186.00	19500	20240523	-51.03	8350	20240911	14.37	19500	-51.03	20240523	8350	14.37	20240911	19500	-51.03	20240523	8350	14.37	20240911	3.22	N	086390	500	105 억		1327013	N	N	2	N	00	N
145	20241004	160616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9600	-60	5	-0.62	776533960	81038	75.24	9660	9690	9490	12550	6770	9660	9582.34	6.41	0	-26568	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2029	30.09	1.34	12	0.38	319.00	7186.00	19500	20240523	-50.77	8350	20240911	14.97	19500	-50.77	20240523	8350	14.97	20240911	19500	-50.77	20240523	8350	14.97	20240911	3.25	N	086390	500	105 억		1355080	N	N	2	N	00	N
146	20241004	150624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9500	-160	5	-1.66	661026780	69010	64.07	9660	9690	9490	12550	6770	9660	9578.71	6.41	0	-22097	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2008	29.78	1.32	12	0.33	319.00	7186.00	19500	20240523	-51.28	8350	20240911	13.77	19500	-51.28	20240523	8350	13.77	20240911	19500	-51.28	20240523	8350	13.77	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
147	20241004	140626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	-120	5	-1.24	584804490	61011	56.65	9660	9690	9490	12550	6770	9660	9585.23	6.41	0	-18722	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2016	29.91	1.33	12	0.29	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
148	20241004	130623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9560	-100	5	-1.04	486406690	50670	47.05	9660	9690	9500	12550	6770	9660	9599.50	6.41	0	-17845	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2020	29.97	1.33	12	0.24	319.00	7186.00	19500	20240523	-50.97	8350	20240911	14.49	19500	-50.97	20240523	8350	14.49	20240911	19500	-50.97	20240523	8350	14.49	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
149	20241004	120622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9670	10	2	0.10	363866500	37857	35.15	9660	9690	9500	12550	6770	9660	9611.60	6.41	0	-13234	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2044	30.31	1.35	12	0.18	319.00	7186.00	19500	20240523	-50.41	8350	20240911	15.81	19500	-50.41	20240523	8350	15.81	20240911	19500	-50.41	20240523	8350	15.81	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
150	20241004	110618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9640	-20	5	-0.21	264931410	27594	25.62	9660	9670	9500	12550	6770	9660	9601.05	6.41	0	-7276	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2037	30.22	1.34	12	0.13	319.00	7186.00	19500	20240523	-50.56	8350	20240911	15.45	19500	-50.56	20240523	8350	15.45	20240911	19500	-50.56	20240523	8350	15.45	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
151	20241004	100618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	-90	5	-0.93	148728780	15518	14.41	9660	9670	9500	12550	6770	9660	9584.28	6.41	0	-2677	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2023	30.00	1.33	12	0.07	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
152	20241004	090618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9590	-70	5	-0.72	31773970	3299	3.06	9660	9670	9580	12550	6770	9660	9631.39	6.41	0	-697	10120	9890	9470	9240	8820	10005	9355	106	2890	500	6950	10	1	21134126	2027	30.06	1.33	12	0.02	319.00	7186.00	19500	20240523	-50.82	8350	20240911	14.85	19500	-50.82	20240523	8350	14.85	20240911	19500	-50.82	20240523	8350	14.85	20240911	3.25	N	086390	500	105 억		1355080	N	N	6	N	00	N
153	20241002	160615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9660	300	2	3.21	1004506340	106492	149.49	9150	9700	9050	12160	6560	9360	9432.64	6.47	0	-10218	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	2042	30.28	1.34	12	0.50	319.00	7186.00	19500	20240523	-50.46	8350	20240911	15.69	19500	-50.46	20240523	8350	15.69	20240911	19500	-50.46	20240523	8350	15.69	20240911	3.25	N	086390	500	105 억		1366588	N	N	6	N	00	N
154	20241002	150626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9540	180	2	1.92	830907830	88432	124.13	9150	9690	9050	12160	6560	9360	9396.01	6.47	0	-8772	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	2016	29.91	1.33	12	0.42	319.00	7186.00	19500	20240523	-51.08	8350	20240911	14.25	19500	-51.08	20240523	8350	14.25	20240911	19500	-51.08	20240523	8350	14.25	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
155	20241002	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9570	210	2	2.24	620909150	66540	93.40	9150	9650	9050	12160	6560	9360	9331.37	6.47	0	-2438	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	2023	30.00	1.33	12	0.31	319.00	7186.00	19500	20240523	-50.92	8350	20240911	14.61	19500	-50.92	20240523	8350	14.61	20240911	19500	-50.92	20240523	8350	14.61	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
156	20241002	130618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9420	60	2	0.64	366432620	39620	55.62	9150	9440	9050	12160	6560	9360	9248.68	6.47	0	2607	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	1991	29.53	1.31	12	0.19	319.00	7186.00	19500	20240523	-51.69	8350	20240911	12.81	19500	-51.69	20240523	8350	12.81	20240911	19500	-51.69	20240523	8350	12.81	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
157	20241002	120614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9330	-30	5	-0.32	310735890	33683	47.28	9150	9440	9050	12160	6560	9360	9225.30	6.47	0	2760	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	1972	29.25	1.30	12	0.16	319.00	7186.00	19500	20240523	-52.15	8350	20240911	11.74	19500	-52.15	20240523	8350	11.74	20240911	19500	-52.15	20240523	8350	11.74	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
158	20241002	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9400	40	2	0.43	264814470	28767	40.38	9150	9440	9050	12160	6560	9360	9205.49	6.47	0	2171	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	1987	29.47	1.31	12	0.14	319.00	7186.00	19500	20240523	-51.79	8350	20240911	12.57	19500	-51.79	20240523	8350	12.57	20240911	19500	-51.79	20240523	8350	12.57	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
159	20241002	100607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9220	-140	5	-1.50	160144980	17556	24.64	9150	9250	9050	12160	6560	9360	9121.95	6.47	0	995	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	1949	28.90	1.28	12	0.08	319.00	7186.00	19500	20240523	-52.72	8350	20240911	10.42	19500	-52.72	20240523	8350	10.42	20240911	19500	-52.72	20240523	8350	10.42	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N
160	20241002	090605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	9190	-170	5	-1.82	75066860	8224	11.54	9150	9250	9050	12160	6560	9360	9127.78	6.47	0	718	9660	9510	9430	9280	9200	9470	9240	106	2800	500	6730	10	1	21134126	1942	28.81	1.28	12	0.04	319.00	7186.00	19500	20240523	-52.87	8350	20240911	10.06	19500	-52.87	20240523	8350	10.06	20240911	19500	-52.87	20240523	8350	10.06	20240911	3.25	N	086390	500	105 억		1366588	N	N	155	N	00	N