KissMeData/282880/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	161204	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	160	2	1.16	314376940	22994	147.97	13750	14030	13380	17860	9620	13740	13671.72	1.09	0	3216	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1549	12.92	0.92	12	0.21	1076.00	15152.00	32355	20231025	-57.04	12940	20240909	7.42	29450	-52.80	20240223	12940	7.42	20240909	33100	-58.01	20231107	12940	7.42	20240909	3.25	N	282880	500	55 억		121474	N	N	5	N	00	N
3	20241031	151224	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	230	2	1.67	309076880	22613	145.51	13750	14030	13380	17860	9620	13740	13668.11	1.09	0	3305	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1557	12.98	0.92	12	0.20	1076.00	15152.00	32355	20231025	-56.82	12940	20240909	7.96	29450	-52.56	20240223	12940	7.96	20240909	33100	-57.79	20231107	12940	7.96	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
4	20241031	141221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13970	230	2	1.67	298610250	21863	140.69	13750	14030	13380	17860	9620	13740	13658.25	1.09	0	3453	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1557	12.98	0.92	12	0.20	1076.00	15152.00	32355	20231025	-56.82	12940	20240909	7.96	29450	-52.56	20240223	12940	7.96	20240909	33100	-57.79	20231107	12940	7.96	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
5	20241031	131222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	270	2	1.97	283744960	20800	133.85	13750	14030	13380	17860	9620	13740	13641.58	1.09	0	3557	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1561	13.02	0.92	12	0.19	1076.00	15152.00	32355	20231025	-56.70	12940	20240909	8.27	29450	-52.43	20240223	12940	8.27	20240909	33100	-57.67	20231107	12940	8.27	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
6	20241031	121219	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	110	2	0.80	245681010	18065	116.25	13750	13880	13380	17860	9620	13740	13599.83	1.09	0	1276	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1543	12.87	0.91	12	0.16	1076.00	15152.00	32355	20231025	-57.19	12940	20240909	7.03	29450	-52.97	20240223	12940	7.03	20240909	33100	-58.16	20231107	12940	7.03	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
7	20241031	111217	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	70	2	0.51	221127700	16288	104.81	13750	13810	13380	17860	9620	13740	13576.11	1.09	0	373	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1539	12.83	0.91	12	0.15	1076.00	15152.00	32355	20231025	-57.32	12940	20240909	6.72	29450	-53.11	20240223	12940	6.72	20240909	33100	-58.28	20231107	12940	6.72	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
8	20241031	101220	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13630	-110	5	-0.80	178785680	13200	84.94	13750	13750	13380	17860	9620	13740	13544.37	1.09	0	-1639	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1519	12.67	0.90	12	0.12	1076.00	15152.00	32355	20231025	-57.87	12940	20240909	5.33	29450	-53.72	20240223	12940	5.33	20240909	33100	-58.82	20231107	12940	5.33	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
9	20241031	091218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13540	-200	5	-1.46	50337690	3687	23.73	13750	13750	13520	17860	9620	13740	13652.75	1.09	0	-1817	14133	13936	13833	13636	13533	13885	13585	56	4120	500	9890	10	1	11141807	1509	12.58	0.89	12	0.03	1076.00	15152.00	32355	20231025	-58.15	12940	20240909	4.64	29450	-54.02	20240223	12940	4.64	20240909	33100	-59.09	20231107	12940	4.64	20240909	3.25	N	282880	500	55 억		121474	N	N	0	N	00	N
10	20241030	161214	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13740	-260	5	-1.86	214913780	15479	62.19	14000	14030	13730	18200	9800	14000	13884.22	1.13	0	-3932	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1531	12.77	0.91	12	0.14	1076.00	15152.00	33521	20231023	-59.01	12940	20240909	6.18	29450	-53.34	20240223	12940	6.18	20240909	33100	-58.49	20231107	12940	6.18	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
11	20241030	151243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-160	5	-1.14	174349300	12537	50.37	14000	14030	13730	18200	9800	14000	13906.78	1.13	0	-3424	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1542	12.86	0.91	12	0.11	1076.00	15152.00	33521	20231023	-58.71	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	33100	-58.19	20231107	12940	6.96	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
12	20241030	141218	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	-60	5	-0.43	134239420	9645	38.75	14000	14030	13730	18200	9800	14000	13918.03	1.13	0	-2950	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1553	12.96	0.92	12	0.09	1076.00	15152.00	33521	20231023	-58.41	12940	20240909	7.73	29450	-52.67	20240223	12940	7.73	20240909	33100	-57.89	20231107	12940	7.73	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
13	20241030	131226	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-160	5	-1.14	116606160	8375	33.65	14000	14030	13730	18200	9800	14000	13923.12	1.13	0	-2529	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1542	12.86	0.91	12	0.08	1076.00	15152.00	33521	20231023	-58.71	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	33100	-58.19	20231107	12940	6.96	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
14	20241030	121242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	-70	5	-0.50	103626320	7438	29.88	14000	14030	13730	18200	9800	14000	13932.01	1.13	0	-1790	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1552	12.95	0.92	12	0.07	1076.00	15152.00	33521	20231023	-58.44	12940	20240909	7.65	29450	-52.70	20240223	12940	7.65	20240909	33100	-57.92	20231107	12940	7.65	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
15	20241030	111221	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	-40	5	-0.29	87867950	6306	25.34	14000	14030	13730	18200	9800	14000	13934.02	1.13	0	-1223	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1555	12.97	0.92	12	0.06	1076.00	15152.00	33521	20231023	-58.35	12940	20240909	7.88	29450	-52.60	20240223	12940	7.88	20240909	33100	-57.82	20231107	12940	7.88	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
16	20241030	101213	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13880	-120	5	-0.86	77458830	5559	22.33	14000	14030	13730	18200	9800	14000	13933.95	1.13	0	-788	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1546	12.90	0.92	12	0.05	1076.00	15152.00	33521	20231023	-58.59	12940	20240909	7.26	29450	-52.87	20240223	12940	7.26	20240909	33100	-58.07	20231107	12940	7.26	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
17	20241030	091222	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	-60	5	-0.43	18404420	1329	5.34	14000	14000	13730	18200	9800	14000	13848.32	1.13	0	-250	14260	14130	13900	13770	13540	14015	13655	56	4200	500	10080	10	1	11141807	1553	12.96	0.92	12	0.01	1076.00	15152.00	33521	20231023	-58.41	12940	20240909	7.73	29450	-52.67	20240223	12940	7.73	20240909	33100	-57.89	20231107	12940	7.73	20240909	3.30	N	282880	500	55 억		125386	N	N	0	N	00	N
18	20241029	161135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14000	-10	5	-0.07	342563250	24878	90.94	14020	14030	13670	18210	9810	14010	13769.15	1.18	0	-6719	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1560	13.01	0.92	12	0.22	1076.00	15152.00	33521	20231023	-58.24	12940	20240909	8.19	29450	-52.46	20240223	12940	8.19	20240909	33100	-57.70	20231107	12940	8.19	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
19	20241029	151154	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-160	5	-1.14	330763390	24031	87.85	14020	14030	13670	18210	9810	14010	13764.03	1.18	0	-7110	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1543	12.87	0.91	12	0.22	1076.00	15152.00	33521	20231023	-58.68	12940	20240909	7.03	29450	-52.97	20240223	12940	7.03	20240909	33100	-58.16	20231107	12940	7.03	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
20	20241029	141018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13770	-240	5	-1.71	305319350	22189	81.11	14020	14030	13670	18210	9810	14010	13759.94	1.18	0	-8466	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1534	12.80	0.91	12	0.20	1076.00	15152.00	33521	20231023	-58.92	12940	20240909	6.41	29450	-53.24	20240223	12940	6.41	20240909	33100	-58.40	20231107	12940	6.41	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
21	20241029	131144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13720	-290	5	-2.07	293632620	21337	78.00	14020	14030	13670	18210	9810	14010	13761.66	1.18	0	-8427	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1529	12.75	0.91	12	0.19	1076.00	15152.00	33521	20231023	-59.07	12940	20240909	6.03	29450	-53.41	20240223	12940	6.03	20240909	33100	-58.55	20231107	12940	6.03	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
22	20241029	121144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13730	-280	5	-2.00	210466440	15274	55.83	14020	14030	13670	18210	9810	14010	13779.39	1.18	0	-6255	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1530	12.76	0.91	12	0.14	1076.00	15152.00	33521	20231023	-59.04	12940	20240909	6.11	29450	-53.38	20240223	12940	6.11	20240909	33100	-58.52	20231107	12940	6.11	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
23	20241029	111205	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-260	5	-1.86	168046180	12181	44.53	14020	14030	13670	18210	9810	14010	13795.76	1.18	0	-5114	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1532	12.78	0.91	12	0.11	1076.00	15152.00	33521	20231023	-58.98	12940	20240909	6.26	29450	-53.31	20240223	12940	6.26	20240909	33100	-58.46	20231107	12940	6.26	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
24	20241029	101141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	-230	5	-1.64	130845730	9468	34.61	14020	14030	13670	18210	9810	14010	13819.79	1.18	0	-4194	14676	14342	13826	13492	12976	14510	13660	56	4200	500	10080	10	1	11141807	1535	12.81	0.91	12	0.08	1076.00	15152.00	33521	20231023	-58.89	12940	20240909	6.49	29450	-53.21	20240223	12940	6.49	20240909	33100	-58.37	20231107	12940	6.49	20240909	3.29	N	282880	500	55 억		131983	N	N	0	N	00	N
25	20241028	161131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14010	550	2	4.09	374828950	27176	87.97	13330	14160	13310	17490	9430	13460	13792.63	1.04	0	16226	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1561	13.02	0.92	12	0.24	1076.00	15152.00	33521	20231023	-58.21	12940	20240909	8.27	29450	-52.43	20240223	12940	8.27	20240909	33100	-57.67	20231107	12940	8.27	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
26	20241028	151140	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	630	2	4.68	370708340	26882	87.01	13330	14160	13310	17490	9430	13460	13790.21	1.04	0	16241	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1570	13.09	0.93	12	0.24	1076.00	15152.00	33521	20231023	-57.97	12940	20240909	8.89	29450	-52.16	20240223	12940	8.89	20240909	33100	-57.43	20231107	12940	8.89	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
27	20241028	141142	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14100	640	2	4.75	361033190	26194	84.79	13330	14160	13310	17490	9430	13460	13783.05	1.04	0	16085	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1571	13.10	0.93	12	0.24	1076.00	15152.00	33521	20231023	-57.94	12940	20240909	8.96	29450	-52.12	20240223	12940	8.96	20240909	33100	-57.40	20231107	12940	8.96	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
28	20241028	131135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	610	2	4.53	324285380	23587	76.35	13330	14080	13310	17490	9430	13460	13748.48	1.04	0	15445	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1568	13.08	0.93	12	0.21	1076.00	15152.00	33521	20231023	-58.03	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	33100	-57.49	20231107	12940	8.73	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
29	20241028	121137	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	600	2	4.46	289800640	21126	68.38	13330	14060	13310	17490	9430	13460	13717.72	1.04	0	13534	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1567	13.07	0.93	12	0.19	1076.00	15152.00	33521	20231023	-58.06	12940	20240909	8.66	29450	-52.26	20240223	12940	8.66	20240909	33100	-57.52	20231107	12940	8.66	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
30	20241028	110952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	390	2	2.90	210900840	15472	50.08	13330	13940	13310	17490	9430	13460	13631.13	1.04	0	9196	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1543	12.87	0.91	12	0.14	1076.00	15152.00	33521	20231023	-58.68	12940	20240909	7.03	29450	-52.97	20240223	12940	7.03	20240909	33100	-58.16	20231107	12940	7.03	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
31	20241028	101124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13880	420	2	3.12	174028180	12806	41.45	13330	13940	13310	17490	9430	13460	13589.58	1.04	0	8307	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1546	12.90	0.92	12	0.11	1076.00	15152.00	33521	20231023	-58.59	12940	20240909	7.26	29450	-52.87	20240223	12940	7.26	20240909	33100	-58.07	20231107	12940	7.26	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
32	20241028	091133	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	100	2	0.74	89797890	6683	21.63	13330	13650	13310	17490	9430	13460	13436.76	1.04	0	3905	14393	13926	13693	13226	12993	13810	13110	56	4030	500	9690	10	1	11141807	1511	12.60	0.89	12	0.06	1076.00	15152.00	33521	20231023	-59.55	12940	20240909	4.79	29450	-53.96	20240223	12940	4.79	20240909	33100	-59.03	20231107	12940	4.79	20240909	3.26	N	282880	500	55 억		115893	N	N	0	N	00	N
33	20241025	161135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	-320	5	-2.32	405348260	29501	112.97	13940	14160	13460	17910	9650	13780	13742.68	1.07	0	-2938	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1500	12.51	0.89	12	0.26	1076.00	15152.00	33861	20231018	-60.25	12940	20240909	4.02	29450	-54.30	20240223	12940	4.02	20240909	33300	-59.58	20231025	12940	4.02	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
34	20241025	151139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13620	-160	5	-1.16	360040420	26145	100.12	13940	14160	13460	17910	9650	13780	13770.91	1.07	0	-2962	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1518	12.66	0.90	12	0.23	1076.00	15152.00	33861	20231018	-59.78	12940	20240909	5.26	29450	-53.75	20240223	12940	5.26	20240909	33300	-59.10	20231025	12940	5.26	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
35	20241025	141136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	-190	5	-1.38	307005390	22222	85.10	13940	14160	13580	17910	9650	13780	13815.38	1.07	0	-3728	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1514	12.63	0.90	12	0.20	1076.00	15152.00	33861	20231018	-59.87	12940	20240909	5.02	29450	-53.85	20240223	12940	5.02	20240909	33300	-59.19	20231025	12940	5.02	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
36	20241025	131136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	30	2	0.22	230838530	16644	63.74	13940	14160	13680	17910	9650	13780	13869.17	1.07	0	-2775	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1539	12.83	0.91	12	0.15	1076.00	15152.00	33861	20231018	-59.22	12940	20240909	6.72	29450	-53.11	20240223	12940	6.72	20240909	33300	-58.53	20231025	12940	6.72	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
37	20241025	121141	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	70	2	0.51	216772520	15624	59.83	13940	14160	13680	17910	9650	13780	13874.33	1.07	0	-2222	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1543	12.87	0.91	12	0.14	1076.00	15152.00	33861	20231018	-59.10	12940	20240909	7.03	29450	-52.97	20240223	12940	7.03	20240909	33300	-58.41	20231025	12940	7.03	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
38	20241025	111134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-90	5	-0.65	185797310	13373	51.21	13940	14160	13680	17910	9650	13780	13893.47	1.07	0	-2163	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1525	12.72	0.90	12	0.12	1076.00	15152.00	33861	20231018	-59.57	12940	20240909	5.80	29450	-53.51	20240223	12940	5.80	20240909	33300	-58.89	20231025	12940	5.80	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
39	20241025	101134	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	30	2	0.22	146082460	10479	40.13	13940	14160	13700	17910	9650	13780	13940.50	1.07	0	-986	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1539	12.83	0.91	12	0.09	1076.00	15152.00	33861	20231018	-59.22	12940	20240909	6.72	29450	-53.11	20240223	12940	6.72	20240909	33300	-58.53	20231025	12940	6.72	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
40	20241025	091139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	280	2	2.03	65683830	4688	17.95	13940	14160	13930	17910	9650	13780	14011.06	1.07	0	824	14333	14056	13913	13636	13493	13985	13565	56	4130	500	9920	10	1	11141807	1567	13.07	0.93	12	0.04	1076.00	15152.00	33861	20231018	-58.48	12940	20240909	8.66	29450	-52.26	20240223	12940	8.66	20240909	33300	-57.78	20231025	12940	8.66	20240909	3.27	N	282880	500	55 억		118832	N	N	0	N	00	N
41	20241024	161113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	-410	5	-2.89	359371740	25877	124.99	14110	14190	13770	18440	9940	14190	13888.07	1.16	0	-10627	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1535	12.81	0.91	12	0.23	1076.00	15152.00	33861	20231018	-59.30	12940	20240909	6.49	29450	-53.21	20240223	12940	6.49	20240909	33300	-58.62	20231025	12940	6.49	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
42	20241024	151125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13780	-410	5	-2.89	345026010	24836	119.96	14110	14190	13770	18440	9940	14190	13892.17	1.16	0	-10057	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1535	12.81	0.91	12	0.22	1076.00	15152.00	33861	20231018	-59.30	12940	20240909	6.49	29450	-53.21	20240223	12940	6.49	20240909	33300	-58.62	20231025	12940	6.49	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
43	20241024	141110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13840	-350	5	-2.47	271608750	19523	94.30	14110	14190	13830	18440	9940	14190	13912.24	1.16	0	-6367	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1542	12.86	0.91	12	0.18	1076.00	15152.00	33861	20231018	-59.13	12940	20240909	6.96	29450	-53.01	20240223	12940	6.96	20240909	33300	-58.44	20231025	12940	6.96	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
44	20241024	131122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	-330	5	-2.33	228169820	16387	79.15	14110	14190	13830	18440	9940	14190	13923.83	1.16	0	-6302	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1544	12.88	0.91	12	0.15	1076.00	15152.00	33861	20231018	-59.07	12940	20240909	7.11	29450	-52.94	20240223	12940	7.11	20240909	33300	-58.38	20231025	12940	7.11	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
45	20241024	121118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-320	5	-2.26	193887270	13916	67.21	14110	14190	13830	18440	9940	14190	13932.69	1.16	0	-5522	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1545	12.89	0.92	12	0.12	1076.00	15152.00	33861	20231018	-59.04	12940	20240909	7.19	29450	-52.90	20240223	12940	7.19	20240909	33300	-58.35	20231025	12940	7.19	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
46	20241024	111115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-320	5	-2.26	181373980	13014	62.86	14110	14190	13830	18440	9940	14190	13936.84	1.16	0	-5475	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1545	12.89	0.92	12	0.12	1076.00	15152.00	33861	20231018	-59.04	12940	20240909	7.19	29450	-52.90	20240223	12940	7.19	20240909	33300	-58.35	20231025	12940	7.19	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
47	20241024	101018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-320	5	-2.26	142081420	10179	49.16	14110	14190	13840	18440	9940	14190	13958.29	1.16	0	-4071	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1545	12.89	0.92	12	0.09	1076.00	15152.00	33861	20231018	-59.04	12940	20240909	7.19	29450	-52.90	20240223	12940	7.19	20240909	33300	-58.35	20231025	12940	7.19	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
48	20241024	091148	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	-230	5	-1.62	43755120	3102	14.98	14110	14190	13910	18440	9940	14190	14105.45	1.16	0	-1708	14730	14460	14060	13790	13390	14595	13925	56	4250	500	10210	10	1	11141807	1555	12.97	0.92	12	0.03	1076.00	15152.00	33861	20231018	-58.77	12940	20240909	7.88	29450	-52.60	20240223	12940	7.88	20240909	33300	-58.08	20231025	12940	7.88	20240909	3.27	N	282880	500	55 억		129413	N	N	2	N	00	N
49	20241023	161121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14190	390	2	2.83	284227470	20529	65.51	13880	14330	13660	17940	9660	13800	13845.14	1.17	0	-460	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1581	13.19	0.94	12	0.18	1076.00	15152.00	33861	20231018	-58.09	12940	20240909	9.66	29450	-51.82	20240223	12940	9.66	20240909	34500	-58.87	20231023	12940	9.66	20240909	3.28	N	282880	500	55 억		129924	N	N	2	N	00	N
50	20241023	151143	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	400	2	2.90	277061660	20024	63.90	13880	14330	13660	17940	9660	13800	13836.48	1.17	0	-344	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1582	13.20	0.94	12	0.18	1076.00	15152.00	33861	20231018	-58.06	12940	20240909	9.74	29450	-51.78	20240223	12940	9.74	20240909	34500	-58.84	20231023	12940	9.74	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
51	20241023	141151	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	280	2	2.03	229511470	16671	53.20	13880	14100	13660	17940	9660	13800	13767.11	1.17	0	-441	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1569	13.09	0.93	12	0.15	1076.00	15152.00	33861	20231018	-58.42	12940	20240909	8.81	29450	-52.19	20240223	12940	8.81	20240909	34500	-59.19	20231023	12940	8.81	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
52	20241023	131131	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	20	2	0.14	184812900	13472	42.99	13880	13940	13660	17940	9660	13800	13718.30	1.17	0	-1687	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1540	12.84	0.91	12	0.12	1076.00	15152.00	33861	20231018	-59.19	12940	20240909	6.80	29450	-53.07	20240223	12940	6.80	20240909	34500	-59.94	20231023	12940	6.80	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
53	20241023	121126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13790	-10	5	-0.07	174121360	12697	40.52	13880	13940	13660	17940	9660	13800	13713.58	1.17	0	-1860	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1536	12.82	0.91	12	0.11	1076.00	15152.00	33861	20231018	-59.27	12940	20240909	6.57	29450	-53.17	20240223	12940	6.57	20240909	34500	-60.03	20231023	12940	6.57	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
54	20241023	111120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13690	-110	5	-0.80	145152800	10586	33.78	13880	13940	13660	17940	9660	13800	13711.77	1.17	0	-2558	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1525	12.72	0.90	12	0.10	1076.00	15152.00	33861	20231018	-59.57	12940	20240909	5.80	29450	-53.51	20240223	12940	5.80	20240909	34500	-60.32	20231023	12940	5.80	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
55	20241023	101125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	0	3	0.00	97184550	7084	22.61	13880	13940	13660	17940	9660	13800	13718.88	1.17	0	-2309	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1538	12.83	0.91	12	0.06	1076.00	15152.00	33861	20231018	-59.25	12940	20240909	6.65	29450	-53.14	20240223	12940	6.65	20240909	34500	-60.00	20231023	12940	6.65	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
56	20241023	091125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	0	3	0.00	2726850	197	0.63	13880	13940	13790	17940	9660	13800	13841.88	1.17	0	-28	14373	14086	13943	13656	13513	14015	13585	56	4140	500	9930	10	1	11141807	1538	12.83	0.91	12	0.00	1076.00	15152.00	33861	20231018	-59.25	12940	20240909	6.65	29450	-53.14	20240223	12940	6.65	20240909	34500	-60.00	20231023	12940	6.65	20240909	3.28	N	282880	500	55 억		129924	N	N	0	N	00	N
57	20241022	161111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13800	-480	5	-3.36	435395440	31308	207.53	14120	14230	13800	18560	10000	14280	13907.03	1.23	0	-6700	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1538	12.83	0.91	12	0.28	1076.00	15152.00	34007	20231013	-59.42	12940	20240909	6.65	29450	-53.14	20240223	12940	6.65	20240909	34500	-60.00	20231023	12940	6.65	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
58	20241022	151125	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13820	-460	5	-3.22	388792580	27934	185.17	14120	14230	13800	18560	10000	14280	13918.26	1.23	0	-6585	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1540	12.84	0.91	12	0.25	1076.00	15152.00	34007	20231013	-59.36	12940	20240909	6.80	29450	-53.07	20240223	12940	6.80	20240909	34500	-59.94	20231023	12940	6.80	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
59	20241022	141124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-370	5	-2.59	348886730	25052	166.06	14120	14230	13800	18560	10000	14280	13926.50	1.23	0	-5260	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1550	12.93	0.92	12	0.22	1076.00	15152.00	34007	20231013	-59.10	12940	20240909	7.50	29450	-52.77	20240223	12940	7.50	20240909	34500	-59.68	20231023	12940	7.50	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
60	20241022	131126	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13870	-410	5	-2.87	336493590	24158	160.14	14120	14230	13800	18560	10000	14280	13928.87	1.23	0	-5548	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1545	12.89	0.92	12	0.22	1076.00	15152.00	34007	20231013	-59.21	12940	20240909	7.19	29450	-52.90	20240223	12940	7.19	20240909	34500	-59.80	20231023	12940	7.19	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
61	20241022	121122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	-340	5	-2.38	302601600	21717	143.95	14120	14230	13800	18560	10000	14280	13933.86	1.23	0	-4595	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1553	12.96	0.92	12	0.19	1076.00	15152.00	34007	20231013	-59.01	12940	20240909	7.73	29450	-52.67	20240223	12940	7.73	20240909	34500	-59.59	20231023	12940	7.73	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
62	20241022	111117	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	-350	5	-2.45	284464850	20415	135.32	14120	14230	13800	18560	10000	14280	13934.11	1.23	0	-4552	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1552	12.95	0.92	12	0.18	1076.00	15152.00	34007	20231013	-59.04	12940	20240909	7.65	29450	-52.70	20240223	12940	7.65	20240909	34500	-59.62	20231023	12940	7.65	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
63	20241022	101120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-370	5	-2.59	245556240	17611	116.74	14120	14230	13800	18560	10000	14280	13943.34	1.23	0	-4698	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1550	12.93	0.92	12	0.16	1076.00	15152.00	34007	20231013	-59.10	12940	20240909	7.50	29450	-52.77	20240223	12940	7.50	20240909	34500	-59.68	20231023	12940	7.50	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
64	20241022	091118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14070	-210	5	-1.47	59665100	4236	28.08	14120	14230	13950	18560	10000	14280	14085.25	1.23	0	-335	14773	14526	14263	14016	13753	14650	14140	56	4280	500	10280	10	1	11141807	1568	13.08	0.93	12	0.04	1076.00	15152.00	34007	20231013	-58.63	12940	20240909	8.73	29450	-52.22	20240223	12940	8.73	20240909	34500	-59.22	20231023	12940	8.73	20240909	3.25	N	282880	500	55 억		136853	N	N	0	N	00	N
65	20241021	161107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	230	2	1.64	214823430	14987	44.34	14000	14510	14000	18260	9840	14050	14334.04	1.19	0	3695	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1591	13.27	0.94	12	0.13	1076.00	15152.00	34007	20231013	-58.01	12940	20240909	10.36	29450	-51.51	20240223	12940	10.36	20240909	34500	-58.61	20231023	12940	10.36	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
66	20241021	151114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14320	270	2	1.92	208064920	14514	42.94	14000	14510	14000	18260	9840	14050	14335.46	1.19	0	3665	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1596	13.31	0.95	12	0.13	1076.00	15152.00	34007	20231013	-57.89	12940	20240909	10.66	29450	-51.38	20240223	12940	10.66	20240909	34500	-58.49	20231023	12940	10.66	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
67	20241021	141118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	350	2	2.49	192910160	13455	39.80	14000	14510	14000	18260	9840	14050	14337.43	1.19	0	4024	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1604	13.38	0.95	12	0.12	1076.00	15152.00	34007	20231013	-57.66	12940	20240909	11.28	29450	-51.10	20240223	12940	11.28	20240909	34500	-58.26	20231023	12940	11.28	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
68	20241021	131114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	300	2	2.14	158031150	11026	32.62	14000	14510	14000	18260	9840	14050	14332.59	1.19	0	3539	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1599	13.34	0.95	12	0.10	1076.00	15152.00	34007	20231013	-57.80	12940	20240909	10.90	29450	-51.27	20240223	12940	10.90	20240909	34500	-58.41	20231023	12940	10.90	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
69	20241021	121114	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	410	2	2.92	132149820	9227	27.30	14000	14510	14000	18260	9840	14050	14322.08	1.19	0	2762	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1611	13.44	0.95	12	0.08	1076.00	15152.00	34007	20231013	-57.48	12940	20240909	11.75	29450	-50.90	20240223	12940	11.75	20240909	34500	-58.09	20231023	12940	11.75	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
70	20241021	111108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	440	2	3.13	125697620	8780	25.97	14000	14510	14000	18260	9840	14050	14316.36	1.19	0	2831	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1614	13.47	0.96	12	0.08	1076.00	15152.00	34007	20231013	-57.39	12940	20240909	11.98	29450	-50.80	20240223	12940	11.98	20240909	34500	-58.00	20231023	12940	11.98	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
71	20241021	101113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14440	390	2	2.78	89209780	6254	18.50	14000	14480	14000	18260	9840	14050	14264.44	1.19	0	1242	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1609	13.42	0.95	12	0.06	1076.00	15152.00	34007	20231013	-57.54	12940	20240909	11.59	29450	-50.97	20240223	12940	11.59	20240909	34500	-58.14	20231023	12940	11.59	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
72	20241021	091110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	30	2	0.21	16612010	1183	3.50	14000	14140	14000	18260	9840	14050	14042.27	1.19	0	-199	14716	14382	14166	13832	13616	14275	13725	56	4210	500	10110	10	1	11141807	1569	13.09	0.93	12	0.01	1076.00	15152.00	34007	20231013	-58.60	12940	20240909	8.81	29450	-52.19	20240223	12940	8.81	20240909	34500	-59.19	20231023	12940	8.81	20240909	3.24	N	282880	500	55 억		133049	N	N	0	N	00	N
73	20241018	161109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14050	-400	5	-2.77	478895500	33800	105.58	14320	14500	13950	18780	10120	14450	14168.86	1.25	0	-6217	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1565	13.06	0.93	12	0.30	1076.00	15152.00	34007	20231013	-58.68	12940	20240909	8.58	29450	-52.29	20240223	12940	8.58	20240909	34850	-59.68	20231018	12940	8.58	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
74	20241018	151136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-170	5	-1.18	467620880	32999	103.07	14320	14500	13950	18780	10120	14450	14170.76	1.25	0	-6287	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1591	13.27	0.94	12	0.30	1076.00	15152.00	34007	20231013	-58.01	12940	20240909	10.36	29450	-51.51	20240223	12940	10.36	20240909	34850	-59.02	20231018	12940	10.36	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
75	20241018	141136	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14140	-310	5	-2.15	319052320	22409	70.00	14320	14500	14100	18780	10120	14450	14237.69	1.25	0	-8132	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1575	13.14	0.93	12	0.20	1076.00	15152.00	34007	20231013	-58.42	12940	20240909	9.27	29450	-51.99	20240223	12940	9.27	20240909	34850	-59.43	20231018	12940	9.27	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
76	20241018	131122	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14160	-290	5	-2.01	275353620	19314	60.33	14320	14500	14160	18780	10120	14450	14256.69	1.25	0	-8058	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1578	13.16	0.93	12	0.17	1076.00	15152.00	34007	20231013	-58.36	12940	20240909	9.43	29450	-51.92	20240223	12940	9.43	20240909	34850	-59.37	20231018	12940	9.43	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
77	20241018	121135	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14210	-240	5	-1.66	214701040	15041	46.98	14320	14500	14180	18780	10120	14450	14274.39	1.25	0	-4829	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1583	13.21	0.94	12	0.13	1076.00	15152.00	34007	20231013	-58.21	12940	20240909	9.81	29450	-51.75	20240223	12940	9.81	20240909	34850	-59.23	20231018	12940	9.81	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
78	20241018	111130	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-170	5	-1.18	145273270	10158	31.73	14320	14500	14220	18780	10120	14450	14301.37	1.25	0	-3570	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1591	13.27	0.94	12	0.09	1076.00	15152.00	34007	20231013	-58.01	12940	20240909	10.36	29450	-51.51	20240223	12940	10.36	20240909	34850	-59.02	20231018	12940	10.36	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
79	20241018	101116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	-120	5	-0.83	117423030	8207	25.63	14320	14500	14220	18780	10120	14450	14307.67	1.25	0	-2605	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1597	13.32	0.95	12	0.07	1076.00	15152.00	34007	20231013	-57.86	12940	20240909	10.74	29450	-51.34	20240223	12940	10.74	20240909	34850	-58.88	20231018	12940	10.74	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
80	20241018	091115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	50	2	0.35	12736330	884	2.76	14320	14500	14320	18780	10120	14450	14407.61	1.25	0	112	14930	14690	14560	14320	14190	14625	14255	56	4330	500	10400	10	1	11141807	1616	13.48	0.96	12	0.01	1076.00	15152.00	34007	20231013	-57.36	12940	20240909	12.06	29450	-50.76	20240223	12940	12.06	20240909	34850	-58.39	20231018	12940	12.06	20240909	3.23	N	282880	500	55 억		139335	N	N	0	N	00	N
81	20241017	161113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14450	-250	5	-1.70	466184290	31982	163.95	14640	14800	14430	19110	10290	14700	14576.46	1.28	0	-3221	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1610	13.43	0.95	12	0.29	1076.00	15152.00	34007	20231013	-57.51	12940	20240909	11.67	29450	-50.93	20240223	12940	11.67	20240909	34850	-58.54	20231018	12940	11.67	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
82	20241017	151116	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	-230	5	-1.56	452072010	31006	158.95	14640	14800	14430	19110	10290	14700	14580.15	1.28	0	-3071	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1612	13.45	0.95	12	0.28	1076.00	15152.00	34007	20231013	-57.45	12940	20240909	11.82	29450	-50.87	20240223	12940	11.82	20240909	34850	-58.48	20231018	12940	11.82	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
83	20241017	141119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14490	-210	5	-1.43	396773340	27185	139.36	14640	14800	14430	19110	10290	14700	14595.30	1.28	0	-1733	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1614	13.47	0.96	12	0.24	1076.00	15152.00	34007	20231013	-57.39	12940	20240909	11.98	29450	-50.80	20240223	12940	11.98	20240909	34850	-58.42	20231018	12940	11.98	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
84	20241017	131113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-140	5	-0.95	315290480	21561	110.53	14640	14800	14520	19110	10290	14700	14623.18	1.28	0	-708	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1622	13.53	0.96	12	0.19	1076.00	15152.00	34007	20231013	-57.19	12940	20240909	12.52	29450	-50.56	20240223	12940	12.52	20240909	34850	-58.22	20231018	12940	12.52	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
85	20241017	121120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14540	-160	5	-1.09	268196240	18324	93.94	14640	14800	14530	19110	10290	14700	14636.34	1.28	0	-141	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1620	13.51	0.96	12	0.16	1076.00	15152.00	34007	20231013	-57.24	12940	20240909	12.36	29450	-50.63	20240223	12940	12.36	20240909	34850	-58.28	20231018	12940	12.36	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
86	20241017	111118	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14570	-130	5	-0.88	243239270	16610	85.15	14640	14800	14530	19110	10290	14700	14644.15	1.28	0	-180	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1623	13.54	0.96	12	0.15	1076.00	15152.00	34007	20231013	-57.16	12940	20240909	12.60	29450	-50.53	20240223	12940	12.60	20240909	34850	-58.19	20231018	12940	12.60	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
87	20241017	101115	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	-30	5	-0.20	165234160	11257	57.71	14640	14800	14610	19110	10290	14700	14678.35	1.28	0	2391	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1635	13.63	0.97	12	0.10	1076.00	15152.00	34007	20231013	-56.86	12940	20240909	13.37	29450	-50.19	20240223	12940	13.37	20240909	34850	-57.91	20231018	12940	13.37	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
88	20241017	091108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	50	2	0.34	63424440	4322	22.16	14640	14800	14640	19110	10290	14700	14674.79	1.28	0	3237	15233	14966	14803	14536	14373	14885	14455	56	4410	500	10580	10	1	11141807	1643	13.71	0.97	12	0.04	1076.00	15152.00	34007	20231013	-56.63	12940	20240909	13.99	29450	-49.92	20240223	12940	13.99	20240909	34850	-57.68	20231018	12940	13.99	20240909	3.23	N	282880	500	55 억		142533	N	N	0	N	00	N
89	20241016	161102	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	-230	5	-1.54	288414270	19504	52.45	14930	15070	14640	19400	10460	14930	14787.59	1.34	0	-7167	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1638	13.66	0.97	12	0.18	1076.00	15152.00	34007	20231013	-56.77	12940	20240909	13.60	29450	-50.08	20240223	12940	13.60	20240909	34850	-57.82	20231018	12940	13.60	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
90	20241016	151109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14770	-160	5	-1.07	274961630	18589	49.99	14930	15070	14640	19400	10460	14930	14791.33	1.34	0	-6933	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1646	13.73	0.97	12	0.17	1076.00	15152.00	34007	20231013	-56.57	12940	20240909	14.14	29450	-49.85	20240223	12940	14.14	20240909	34850	-57.62	20231018	12940	14.14	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
91	20241016	141111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14770	-160	5	-1.07	236543740	15978	42.97	14930	15070	14640	19400	10460	14930	14804.02	1.34	0	-7135	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1646	13.73	0.97	12	0.14	1076.00	15152.00	34007	20231013	-56.57	12940	20240909	14.14	29450	-49.85	20240223	12940	14.14	20240909	34850	-57.62	20231018	12940	14.14	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
92	20241016	131105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	-170	5	-1.14	203441610	13733	36.93	14930	15070	14640	19400	10460	14930	14813.73	1.34	0	-6950	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1645	13.72	0.97	12	0.12	1076.00	15152.00	34007	20231013	-56.60	12940	20240909	14.06	29450	-49.88	20240223	12940	14.06	20240909	34850	-57.65	20231018	12940	14.06	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
93	20241016	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	-230	5	-1.54	184077990	12415	33.39	14930	15070	14640	19400	10460	14930	14826.73	1.34	0	-6784	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1638	13.66	0.97	12	0.11	1076.00	15152.00	34007	20231013	-56.77	12940	20240909	13.60	29450	-50.08	20240223	12940	13.60	20240909	34850	-57.82	20231018	12940	13.60	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
94	20241016	111103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14870	-60	5	-0.40	122911770	8265	22.23	14930	15070	14800	19400	10460	14930	14871.07	1.34	0	-4114	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1657	13.82	0.98	12	0.07	1076.00	15152.00	34007	20231013	-56.27	12940	20240909	14.91	29450	-49.51	20240223	12940	14.91	20240909	34850	-57.33	20231018	12940	14.91	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
95	20241016	101103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	-30	5	-0.20	85830900	5767	15.51	14930	15070	14800	19400	10460	14930	14882.78	1.34	0	-1870	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1660	13.85	0.98	12	0.05	1076.00	15152.00	34007	20231013	-56.19	12940	20240909	15.15	29450	-49.41	20240223	12940	15.15	20240909	34850	-57.25	20231018	12940	15.15	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
96	20241016	091106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14890	-40	5	-0.27	27417080	1837	4.94	14930	15070	14890	19400	10460	14930	14924.81	1.34	0	-807	15670	15300	15100	14730	14530	15200	14630	56	4470	500	10740	10	1	11141807	1659	13.84	0.98	12	0.02	1076.00	15152.00	34007	20231013	-56.21	12940	20240909	15.07	29450	-49.44	20240223	12940	15.07	20240909	34850	-57.27	20231018	12940	15.07	20240909	3.25	N	282880	500	55 억		149696	N	N	0	N	00	N
97	20241015	161058	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-340	5	-2.23	545858090	36390	160.79	15280	15470	14900	19850	10690	15270	15000.23	1.45	0	-11614	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1663	13.88	0.99	12	0.33	1076.00	15152.00	34007	20231013	-56.10	12940	20240909	15.38	29450	-49.30	20240223	12940	15.38	20240909	34850	-57.16	20231018	12940	15.38	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
98	20241015	151107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-340	5	-2.23	528803120	35248	155.74	15280	15470	14900	19850	10690	15270	15002.36	1.45	0	-11414	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1663	13.88	0.99	12	0.32	1076.00	15152.00	34007	20231013	-56.10	12940	20240909	15.38	29450	-49.30	20240223	12940	15.38	20240909	34850	-57.16	20231018	12940	15.38	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
99	20241015	141107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14940	-330	5	-2.16	460841620	30693	135.62	15280	15470	14900	19850	10690	15270	15014.55	1.45	0	-10515	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1665	13.88	0.99	12	0.28	1076.00	15152.00	34007	20231013	-56.07	12940	20240909	15.46	29450	-49.27	20240223	12940	15.46	20240909	34850	-57.13	20231018	12940	15.46	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
100	20241015	131104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14980	-290	5	-1.90	389347610	25906	114.47	15280	15470	14900	19850	10690	15270	15029.24	1.45	0	-9121	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1669	13.92	0.99	12	0.23	1076.00	15152.00	34007	20231013	-55.95	12940	20240909	15.77	29450	-49.13	20240223	12940	15.77	20240909	34850	-57.02	20231018	12940	15.77	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
101	20241015	121106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14930	-340	5	-2.23	355576200	23648	104.49	15280	15470	14900	19850	10690	15270	15036.21	1.45	0	-8760	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1663	13.88	0.99	12	0.21	1076.00	15152.00	34007	20231013	-56.10	12940	20240909	15.38	29450	-49.30	20240223	12940	15.38	20240909	34850	-57.16	20231018	12940	15.38	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
102	20241015	111111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15000	-270	5	-1.77	293727210	19511	86.21	15280	15470	14900	19850	10690	15270	15054.44	1.45	0	-7932	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1671	13.94	0.99	12	0.18	1076.00	15152.00	34007	20231013	-55.89	12940	20240909	15.92	29450	-49.07	20240223	12940	15.92	20240909	34850	-56.96	20231018	12940	15.92	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
103	20241015	101109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	-190	5	-1.24	184905460	12232	54.05	15280	15470	14970	19850	10690	15270	15116.54	1.45	0	-5196	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1680	14.01	1.00	12	0.11	1076.00	15152.00	34007	20231013	-55.66	12940	20240909	16.54	29450	-48.79	20240223	12940	16.54	20240909	34850	-56.73	20231018	12940	16.54	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
104	20241015	091103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15360	90	2	0.59	21986530	1437	6.35	15280	15470	15270	19850	10690	15270	15300.30	1.45	0	874	15583	15426	15183	15026	14783	15505	15105	56	4580	500	10990	10	1	11141807	1711	14.28	1.01	12	0.01	1076.00	15152.00	34007	20231013	-54.83	12940	20240909	18.70	29450	-47.84	20240223	12940	18.70	20240909	34850	-55.93	20231018	12940	18.70	20240909	3.21	N	282880	500	55 억		161285	N	N	0	N	00	N
105	20241014	161037	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15270	60	2	0.39	340365460	22523	56.44	15100	15340	14940	19770	10650	15210	15111.91	1.45	0	-379	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1701	14.19	1.01	12	0.20	1076.00	15152.00	34492	20231004	-55.73	12940	20240909	18.01	29450	-48.15	20240223	12940	18.01	20240909	34850	-56.18	20231018	12940	18.01	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
106	20241014	151051	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15280	70	2	0.46	331061870	21913	54.91	15100	15340	14940	19770	10650	15210	15108.01	1.45	0	-249	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1702	14.20	1.01	12	0.20	1076.00	15152.00	34492	20231004	-55.70	12940	20240909	18.08	29450	-48.12	20240223	12940	18.08	20240909	34850	-56.15	20231018	12940	18.08	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
107	20241014	141050	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15170	-40	5	-0.26	285447570	18922	47.42	15100	15300	14940	19770	10650	15210	15085.49	1.45	0	542	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1690	14.10	1.00	12	0.17	1076.00	15152.00	34492	20231004	-56.02	12940	20240909	17.23	29450	-48.49	20240223	12940	17.23	20240909	34850	-56.47	20231018	12940	17.23	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
108	20241014	131048	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	-100	5	-0.66	260085230	17247	43.22	15100	15300	14940	19770	10650	15210	15080.03	1.45	0	-489	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1684	14.04	1.00	12	0.15	1076.00	15152.00	34492	20231004	-56.19	12940	20240909	16.77	29450	-48.69	20240223	12940	16.77	20240909	34850	-56.64	20231018	12940	16.77	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
109	20241014	121041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15110	-100	5	-0.66	247499750	16415	41.14	15100	15300	14940	19770	10650	15210	15077.66	1.45	0	-144	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1684	14.04	1.00	12	0.15	1076.00	15152.00	34492	20231004	-56.19	12940	20240909	16.77	29450	-48.69	20240223	12940	16.77	20240909	34850	-56.64	20231018	12940	16.77	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
110	20241014	111039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15030	-180	5	-1.18	224753610	14905	37.35	15100	15300	14940	19770	10650	15210	15079.07	1.45	0	-65	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1675	13.97	0.99	12	0.13	1076.00	15152.00	34492	20231004	-56.42	12940	20240909	16.15	29450	-48.96	20240223	12940	16.15	20240909	34850	-56.87	20231018	12940	16.15	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
111	20241014	101042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15150	-60	5	-0.39	164948690	10926	27.38	15100	15300	14940	19770	10650	15210	15096.90	1.45	0	803	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1688	14.08	1.00	12	0.10	1076.00	15152.00	34492	20231004	-56.08	12940	20240909	17.08	29450	-48.56	20240223	12940	17.08	20240909	34850	-56.53	20231018	12940	17.08	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
112	20241014	091044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15130	-80	5	-0.53	48289100	3189	7.99	15100	15300	15100	19770	10650	15210	15142.40	1.45	0	-201	16003	15606	15383	14986	14763	15495	14875	56	4560	500	10950	10	1	11141807	1686	14.06	1.00	12	0.03	1076.00	15152.00	34492	20231004	-56.13	12940	20240909	16.92	29450	-48.62	20240223	12940	16.92	20240909	34850	-56.59	20231018	12940	16.92	20240909	3.11	N	282880	500	55 억		161684	N	N	0	N	00	N
113	20241011	161024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	-450	5	-2.87	616584850	39824	70.21	15680	15780	15160	20350	10970	15660	15483.17	1.54	0	-9439	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1695	14.14	1.00	12	0.36	1076.00	15152.00	35075	20230927	-56.64	12940	20240909	17.54	29450	-48.35	20240223	12940	17.54	20240909	35000	-56.54	20231013	12940	17.54	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
114	20241011	151039	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	-450	5	-2.87	576952290	37221	65.62	15680	15780	15160	20350	10970	15660	15500.72	1.54	0	-8701	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1695	14.14	1.00	12	0.33	1076.00	15152.00	35075	20230927	-56.64	12940	20240909	17.54	29450	-48.35	20240223	12940	17.54	20240909	35000	-56.54	20231013	12940	17.54	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
115	20241011	141041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15390	-270	5	-1.72	464368000	29842	52.61	15680	15780	15340	20350	10970	15660	15560.89	1.54	0	-6526	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1715	14.30	1.02	12	0.27	1076.00	15152.00	35075	20230927	-56.12	12940	20240909	18.93	29450	-47.74	20240223	12940	18.93	20240909	35000	-56.03	20231013	12940	18.93	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
116	20241011	131042	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15520	-140	5	-0.89	401575620	25774	45.44	15680	15780	15480	20350	10970	15660	15580.65	1.54	0	-3862	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1729	14.42	1.02	12	0.23	1076.00	15152.00	35075	20230927	-55.75	12940	20240909	19.94	29450	-47.30	20240223	12940	19.94	20240909	35000	-55.66	20231013	12940	19.94	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
117	20241011	121034	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15550	-110	5	-0.70	339700330	21790	38.42	15680	15780	15500	20350	10970	15660	15589.74	1.54	0	-3119	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1733	14.45	1.03	12	0.20	1076.00	15152.00	35075	20230927	-55.67	12940	20240909	20.17	29450	-47.20	20240223	12940	20.17	20240909	35000	-55.57	20231013	12940	20.17	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
118	20241011	111036	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15500	-160	5	-1.02	301714220	19350	34.11	15680	15780	15500	20350	10970	15660	15592.47	1.54	0	-1888	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1727	14.41	1.02	12	0.17	1076.00	15152.00	35075	20230927	-55.81	12940	20240909	19.78	29450	-47.37	20240223	12940	19.78	20240909	35000	-55.71	20231013	12940	19.78	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
119	20241011	101044	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	-50	5	-0.32	206692960	13255	23.37	15680	15780	15530	20350	10970	15660	15593.58	1.54	0	1328	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1739	14.51	1.03	12	0.12	1076.00	15152.00	35075	20230927	-55.50	12940	20240909	20.63	29450	-46.99	20240223	12940	20.63	20240909	35000	-55.40	20231013	12940	20.63	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
120	20241011	091041	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	0	3	0.00	43998160	2819	4.97	15680	15780	15550	20350	10970	15660	15607.72	1.54	0	1116	16673	16166	15813	15306	14953	15990	15130	56	4690	500	11270	10	1	11141807	1745	14.55	1.03	12	0.03	1076.00	15152.00	35075	20230927	-55.35	12940	20240909	21.02	29450	-46.83	20240223	12940	21.02	20240909	35000	-55.26	20231013	12940	21.02	20240909	3.09	N	282880	500	55 억		171112	N	N	0	N	00	N
121	20241010	161103	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15660	-340	5	-2.12	879830990	55626	94.45	16320	16320	15460	20800	11200	16000	15817.34	1.73	0	-21228	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1745	14.55	1.03	12	0.50	1076.00	15152.00	35075	20230927	-55.35	12940	20240909	21.02	29450	-46.83	20240223	12940	21.02	20240909	35000	-55.26	20231013	12940	21.02	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
122	20241010	151120	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15560	-440	5	-2.75	822261680	51932	88.18	16320	16320	15460	20800	11200	16000	15833.43	1.73	0	-20208	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1734	14.46	1.03	12	0.47	1076.00	15152.00	35075	20230927	-55.64	12940	20240909	20.25	29450	-47.16	20240223	12940	20.25	20240909	35000	-55.54	20231013	12940	20.25	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
123	20241010	141113	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15640	-360	5	-2.25	636571390	39990	67.90	16320	16320	15610	20800	11200	16000	15918.26	1.73	0	-15816	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1743	14.54	1.03	12	0.36	1076.00	15152.00	35075	20230927	-55.41	12940	20240909	20.87	29450	-46.89	20240223	12940	20.87	20240909	35000	-55.31	20231013	12940	20.87	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
124	20241010	131110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15620	-380	5	-2.38	616986870	38739	65.78	16320	16320	15610	20800	11200	16000	15926.76	1.73	0	-15304	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1740	14.52	1.03	12	0.35	1076.00	15152.00	35075	20230927	-55.47	12940	20240909	20.71	29450	-46.96	20240223	12940	20.71	20240909	35000	-55.37	20231013	12940	20.71	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
125	20241010	121111	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15710	-290	5	-1.81	533809450	33432	56.76	16320	16320	15710	20800	11200	16000	15967.02	1.73	0	-12158	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1750	14.60	1.04	12	0.30	1076.00	15152.00	35075	20230927	-55.21	12940	20240909	21.41	29450	-46.66	20240223	12940	21.41	20240909	35000	-55.11	20231013	12940	21.41	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
126	20241010	111109	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15790	-210	5	-1.31	476727830	29808	50.61	16320	16320	15750	20800	11200	16000	15993.28	1.73	0	-10744	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1759	14.67	1.04	12	0.27	1076.00	15152.00	35075	20230927	-54.98	12940	20240909	22.02	29450	-46.38	20240223	12940	22.02	20240909	35000	-54.89	20231013	12940	22.02	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
127	20241010	101108	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	-120	5	-0.75	382835230	23871	40.53	16320	16320	15850	20800	11200	16000	16037.67	1.73	0	-10200	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1769	14.76	1.05	12	0.21	1076.00	15152.00	35075	20230927	-54.73	12940	20240909	22.72	29450	-46.08	20240223	12940	22.72	20240909	35000	-54.63	20231013	12940	22.72	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
128	20241010	091112	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16050	50	2	0.31	169804330	10522	17.87	16320	16320	16000	20800	11200	16000	16138.03	1.73	0	-5380	16546	16272	15786	15512	15026	16410	15650	56	4800	500	11520	10	1	11141807	1788	14.92	1.06	12	0.09	1076.00	15152.00	35075	20230927	-54.24	12940	20240909	24.03	29450	-45.50	20240223	12940	24.03	20240909	35000	-54.14	20231013	12940	24.03	20240909	3.16	N	282880	500	55 억		192287	N	N	1	N	00	N
129	20241008	161100	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	16000	330	2	2.11	900456280	57094	66.60	15530	16060	15300	20350	10970	15670	15771.21	1.82	0	-10872	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1783	14.87	1.06	12	0.51	1076.00	15152.00	35270	20230925	-54.64	12940	20240909	23.65	29450	-45.67	20240223	12940	23.65	20240909	35000	-54.29	20231013	12940	23.65	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
130	20241008	151110	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15950	280	2	1.79	849733110	53923	62.90	15530	16060	15300	20350	10970	15670	15758.27	1.82	0	-10412	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1777	14.82	1.05	12	0.48	1076.00	15152.00	35270	20230925	-54.78	12940	20240909	23.26	29450	-45.84	20240223	12940	23.26	20240909	35000	-54.43	20231013	12940	23.26	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
131	20241008	141105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15990	320	2	2.04	739603490	47030	54.86	15530	16060	15300	20350	10970	15670	15726.21	1.82	0	-9445	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1782	14.86	1.06	12	0.42	1076.00	15152.00	35270	20230925	-54.66	12940	20240909	23.57	29450	-45.70	20240223	12940	23.57	20240909	35000	-54.31	20231013	12940	23.57	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
132	20241008	131104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15880	210	2	1.34	438866160	28208	32.90	15530	15920	15300	20350	10970	15670	15558.22	1.82	0	-11598	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1769	14.76	1.05	12	0.25	1076.00	15152.00	35270	20230925	-54.98	12940	20240909	22.72	29450	-46.08	20240223	12940	22.72	20240909	35000	-54.63	20231013	12940	22.72	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
133	20241008	121105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15860	190	2	1.21	365443980	23582	27.51	15530	15880	15300	20350	10970	15670	15496.73	1.82	0	-10513	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1767	14.74	1.05	12	0.21	1076.00	15152.00	35270	20230925	-55.03	12940	20240909	22.57	29450	-46.15	20240223	12940	22.57	20240909	35000	-54.69	20231013	12940	22.57	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
134	20241008	111104	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15590	-80	5	-0.51	281969530	18272	21.31	15530	15680	15300	20350	10970	15670	15431.78	1.82	0	-9222	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1737	14.49	1.03	12	0.16	1076.00	15152.00	35270	20230925	-55.80	12940	20240909	20.48	29450	-47.06	20240223	12940	20.48	20240909	35000	-55.46	20231013	12940	20.48	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
135	20241008	101105	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15300	-370	5	-2.36	219687980	14233	16.60	15530	15670	15300	20350	10970	15670	15435.11	1.82	0	-8226	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1705	14.22	1.01	12	0.13	1076.00	15152.00	35270	20230925	-56.62	12940	20240909	18.24	29450	-48.05	20240223	12940	18.24	20240909	35000	-56.29	20231013	12940	18.24	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
136	20241008	091106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15550	-120	5	-0.77	34721050	2231	2.60	15530	15670	15480	20350	10970	15670	15563.00	1.82	0	-869	16403	16036	15393	15026	14383	16220	15210	56	4680	500	11280	10	1	11141807	1733	14.45	1.03	12	0.02	1076.00	15152.00	35270	20230925	-55.91	12940	20240909	20.17	29450	-47.20	20240223	12940	20.17	20240909	35000	-55.57	20231013	12940	20.17	20240909	3.15	N	282880	500	55 억		202387	N	N	1	N	00	N
137	20241007	161119	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15670	980	2	6.67	1327923470	85424	466.31	14840	15760	14750	19090	10290	14690	15544.66	1.58	0	25639	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1746	14.56	1.03	12	0.77	1076.00	15152.00	35318	20230922	-55.63	12940	20240909	21.10	29450	-46.79	20240223	12940	21.10	20240909	35000	-55.23	20231013	12940	21.10	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
138	20241007	151032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	920	2	6.26	1274581420	82017	447.72	14840	15760	14750	19090	10290	14690	15540.45	1.58	0	25471	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1739	14.51	1.03	12	0.74	1076.00	15152.00	35318	20230922	-55.80	12940	20240909	20.63	29450	-46.99	20240223	12940	20.63	20240909	35000	-55.40	20231013	12940	20.63	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
139	20241007	141055	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15630	940	2	6.40	1188051950	76475	417.46	14840	15760	14750	19090	10290	14690	15535.17	1.58	0	22583	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1741	14.53	1.03	12	0.69	1076.00	15152.00	35318	20230922	-55.74	12940	20240909	20.79	29450	-46.93	20240223	12940	20.79	20240909	35000	-55.34	20231013	12940	20.79	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
140	20241007	131028	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15690	1000	2	6.81	1040291570	67050	366.01	14840	15690	14750	19090	10290	14690	15515.16	1.58	0	22350	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1748	14.58	1.04	12	0.60	1076.00	15152.00	35318	20230922	-55.58	12940	20240909	21.25	29450	-46.72	20240223	12940	21.25	20240909	35000	-55.17	20231013	12940	21.25	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
141	20241007	121056	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15610	920	2	6.26	868093130	56035	305.88	14840	15650	14750	19090	10290	14690	15491.98	1.58	0	20729	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1739	14.51	1.03	12	0.50	1076.00	15152.00	35318	20230922	-55.80	12940	20240909	20.63	29450	-46.99	20240223	12940	20.63	20240909	35000	-55.40	20231013	12940	20.63	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
142	20241007	111014	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15530	840	2	5.72	766058520	49481	270.11	14840	15650	14750	19090	10290	14690	15481.87	1.58	0	18795	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1730	14.43	1.02	12	0.44	1076.00	15152.00	35318	20230922	-56.03	12940	20240909	20.02	29450	-47.27	20240223	12940	20.02	20240909	35000	-55.63	20231013	12940	20.02	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
143	20241007	101006	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15600	910	2	6.19	639766920	41357	225.76	14840	15650	14750	19090	10290	14690	15469.37	1.58	0	18976	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1738	14.50	1.03	12	0.37	1076.00	15152.00	35318	20230922	-55.83	12940	20240909	20.56	29450	-47.03	20240223	12940	20.56	20240909	35000	-55.43	20231013	12940	20.56	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
144	20241007	091047	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	60	2	0.41	18553090	1256	6.86	14840	14890	14750	19090	10290	14690	14771.57	1.58	0	663	15150	14920	14780	14550	14410	14850	14480	56	4400	500	10570	10	1	11141807	1643	13.71	0.97	12	0.01	1076.00	15152.00	35318	20230922	-58.24	12940	20240909	13.99	29450	-49.92	20240223	12940	13.99	20240909	35000	-57.86	20231013	12940	13.99	20240909	3.20	N	282880	500	55 억		176146	N	N	1	N	00	N
145	20241004	160939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-200	5	-1.34	267634340	18128	57.28	14890	15010	14640	19350	10430	14890	14763.55	1.64	0	-6165	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1637	13.65	0.97	12	0.16	1076.00	15152.00	36387	20230921	-59.63	12940	20240909	13.52	29450	-50.12	20240223	12940	13.52	20240909	35500	-58.62	20231004	12940	13.52	20240909	3.17	N	282880	500	55 억		182311	N	N	1	N	00	N
146	20241004	150954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-200	5	-1.34	250306420	16947	53.55	14890	15010	14640	19350	10430	14890	14769.92	1.64	0	-6027	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1637	13.65	0.97	12	0.15	1076.00	15152.00	36387	20230921	-59.63	12940	20240909	13.52	29450	-50.12	20240223	12940	13.52	20240909	35500	-58.62	20231004	12940	13.52	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
147	20241004	140936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14690	-200	5	-1.34	207591780	14036	44.35	14890	15010	14660	19350	10430	14890	14789.92	1.64	0	-6060	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1637	13.65	0.97	12	0.13	1076.00	15152.00	36387	20230921	-59.63	12940	20240909	13.52	29450	-50.12	20240223	12940	13.52	20240909	35500	-58.62	20231004	12940	13.52	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
148	20241004	130951	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14720	-170	5	-1.14	163538400	11039	34.88	14890	15010	14700	19350	10430	14890	14814.57	1.64	0	-4150	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1640	13.68	0.97	12	0.10	1076.00	15152.00	36387	20230921	-59.55	12940	20240909	13.76	29450	-50.02	20240223	12940	13.76	20240909	35500	-58.54	20231004	12940	13.76	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
149	20241004	120949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	-50	5	-0.34	102500140	6900	21.80	14890	15010	14700	19350	10430	14890	14855.07	1.64	0	-3013	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1653	13.79	0.98	12	0.06	1076.00	15152.00	36387	20230921	-59.22	12940	20240909	14.68	29450	-49.61	20240223	12940	14.68	20240909	35500	-58.20	20231004	12940	14.68	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
150	20241004	110941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	-10	5	-0.07	85098310	5726	18.09	14890	15010	14700	19350	10430	14890	14861.71	1.64	0	-2502	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1658	13.83	0.98	12	0.05	1076.00	15152.00	36387	20230921	-59.11	12940	20240909	14.99	29450	-49.47	20240223	12940	14.99	20240909	35500	-58.08	20231004	12940	14.99	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
151	20241004	100944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	110	2	0.74	63684810	4291	13.56	14890	15000	14700	19350	10430	14890	14841.43	1.64	0	-1931	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1671	13.94	0.99	12	0.04	1076.00	15152.00	36387	20230921	-58.78	12940	20240909	15.92	29450	-49.07	20240223	12940	15.92	20240909	35500	-57.75	20231004	12940	15.92	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
152	20241004	090947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14900	10	2	0.07	12598710	846	2.67	14890	14980	14890	19350	10430	14890	14892.10	1.64	0	307	15803	15346	14823	14366	13843	15085	14105	56	4460	500	10720	10	1	11141807	1660	13.85	0.98	12	0.01	1076.00	15152.00	36387	20230921	-59.05	12940	20240909	15.15	29450	-49.41	20240223	12940	15.15	20240909	35500	-58.03	20231004	12940	15.15	20240909	3.17	N	282880	500	55 억		182311	N	N	0	N	00	N
153	20241002	160937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	-310	5	-2.04	468144000	31233	73.39	14900	15280	14300	19760	10640	15200	14991.45	1.61	0	3481	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1659	13.84	0.98	12	0.28	1076.00	15152.00	37213	20230920	-59.99	12940	20240909	15.07	29450	-49.44	20240223	12940	15.07	20240909	35500	-58.06	20231004	12940	15.07	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
154	20241002	150948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-240	5	-1.58	427144210	28484	66.93	14900	15280	14300	19760	10640	15200	14995.93	1.61	0	3361	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1667	13.90	0.99	12	0.26	1076.00	15152.00	37213	20230920	-59.80	12940	20240909	15.61	29450	-49.20	20240223	12940	15.61	20240909	35500	-57.86	20231004	12940	15.61	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
155	20241002	140950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	10	2	0.07	376248880	25105	58.99	14900	15280	14300	19760	10640	15200	14987.01	1.61	0	4922	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1695	14.14	1.00	12	0.23	1076.00	15152.00	37213	20230920	-59.13	12940	20240909	17.54	29450	-48.35	20240223	12940	17.54	20240909	35500	-57.15	20231004	12940	17.54	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
156	20241002	130941	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15240	40	2	0.26	316465830	21169	49.74	14900	15280	14300	19760	10640	15200	14949.49	1.61	0	5669	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1698	14.16	1.01	12	0.19	1076.00	15152.00	37213	20230920	-59.05	12940	20240909	17.77	29450	-48.25	20240223	12940	17.77	20240909	35500	-57.07	20231004	12940	17.77	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
157	20241002	120940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-80	5	-0.53	258819290	17384	40.85	14900	15160	14300	19760	10640	15200	14888.36	1.61	0	3767	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1685	14.05	1.00	12	0.16	1076.00	15152.00	37213	20230920	-59.37	12940	20240909	16.85	29450	-48.66	20240223	12940	16.85	20240909	35500	-57.41	20231004	12940	16.85	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
158	20241002	110929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	-90	5	-0.59	233217280	15691	36.87	14900	15110	14300	19760	10640	15200	14863.12	1.61	0	3882	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1684	14.04	1.00	12	0.14	1076.00	15152.00	37213	20230920	-59.40	12940	20240909	16.77	29450	-48.69	20240223	12940	16.77	20240909	35500	-57.44	20231004	12940	16.77	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
159	20241002	100925	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14990	-210	5	-1.38	202626780	13659	32.09	14900	14990	14300	19760	10640	15200	14834.67	1.61	0	3681	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1670	13.93	0.99	12	0.12	1076.00	15152.00	37213	20230920	-59.72	12940	20240909	15.84	29450	-49.10	20240223	12940	15.84	20240909	35500	-57.77	20231004	12940	15.84	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N
160	20241002	090926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	-350	5	-2.30	90420800	6124	14.39	14900	14950	14300	19760	10640	15200	14764.99	1.61	0	-1052	15833	15516	15283	14966	14733	15400	14850	56	4560	500	10940	10	1	11141807	1655	13.80	0.98	12	0.05	1076.00	15152.00	37213	20230920	-60.09	12940	20240909	14.76	29450	-49.58	20240223	12940	14.76	20240909	35500	-58.17	20231004	12940	14.76	20240909	3.19	N	282880	500	55 억		178838	N	N	0	N	00	N