KissMeData/381620/price/prices-20241101.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	20241129	161339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	1350	2	5.53	3604484650	141658	436.61	24700	26400	24400	31700	17100	24400	25444.59	0.75	0	-14432	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1126	32.72	4.65	12	3.24	787.00	5536.00	64200	20240930	-59.89	21950	20241115	17.31	64200	-59.89	20240930	21950	17.31	20241115	64200	-59.89	20240930	21950	17.31	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
3	20241129	151357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	1200	2	4.92	3422907550	134609	414.88	24700	26400	24400	31700	17100	24400	25428.52	0.75	0	-14501	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1119	32.53	4.62	12	3.08	787.00	5536.00	64200	20240930	-60.12	21950	20241115	16.63	64200	-60.12	20240930	21950	16.63	20241115	64200	-60.12	20240930	21950	16.63	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
4	20241129	141400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	1000	2	4.10	3082711850	121291	373.84	24700	26400	24400	31700	17100	24400	25415.83	0.75	0	-13410	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1111	32.27	4.59	12	2.77	787.00	5536.00	64200	20240930	-60.44	21950	20241115	15.72	64200	-60.44	20240930	21950	15.72	20241115	64200	-60.44	20240930	21950	15.72	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
5	20241129	131354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	1050	2	4.30	2143091300	84918	261.73	24700	26000	24400	31700	17100	24400	25237.19	0.75	0	-10778	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1113	32.34	4.60	12	1.94	787.00	5536.00	64200	20240930	-60.36	21950	20241115	15.95	64200	-60.36	20240930	21950	15.95	20241115	64200	-60.36	20240930	21950	15.95	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
6	20241129	121356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	1050	2	4.30	1975462450	78313	241.37	24700	26000	24400	31700	17100	24400	25225.22	0.75	0	-11861	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1113	32.34	4.60	12	1.79	787.00	5536.00	64200	20240930	-60.36	21950	20241115	15.95	64200	-60.36	20240930	21950	15.95	20241115	64200	-60.36	20240930	21950	15.95	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
7	20241129	111359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	1000	2	4.10	1566106650	62318	192.07	24700	26000	24400	31700	17100	24400	25130.89	0.75	0	-10039	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1111	32.27	4.59	12	1.43	787.00	5536.00	64200	20240930	-60.44	21950	20241115	15.72	64200	-60.44	20240930	21950	15.72	20241115	64200	-60.44	20240930	21950	15.72	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
8	20241129	101351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	250	2	1.02	1151674300	45809	141.19	24700	26000	24400	31700	17100	24400	25140.79	0.75	0	-4176	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1078	31.32	4.45	12	1.05	787.00	5536.00	64200	20240930	-61.60	21950	20241115	12.30	64200	-61.60	20240930	21950	12.30	20241115	64200	-61.60	20240930	21950	12.30	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
9	20241129	091356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	1100	2	4.51	294057100	11797	36.36	24700	25500	24400	31700	17100	24400	24926.43	0.75	0	740	25466	24932	24166	23632	22866	25200	23900	4	7300	100	17080	50	1	4372640	1115	32.40	4.61	12	0.27	787.00	5536.00	64200	20240930	-60.28	21950	20241115	16.17	64200	-60.28	20240930	21950	16.17	20241115	64200	-60.28	20240930	21950	16.17	20241115	0.31	N	381620	100	4 억		32913	N	N	0	N	00	N
10	20241128	161336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	800	2	3.39	773177050	32256	115.81	23650	24700	23400	30650	16550	23600	23969.74	0.70	0	2234	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1067	31.00	4.41	12	0.74	787.00	5536.00	64200	20240930	-61.99	21950	20241115	11.16	64200	-61.99	20240930	21950	11.16	20241115	64200	-61.99	20240930	21950	11.16	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
11	20241128	151401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	1000	2	4.24	723193450	30216	108.48	23650	24700	23400	30650	16550	23600	23934.12	0.70	0	2671	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1076	31.26	4.44	12	0.69	787.00	5536.00	64200	20240930	-61.68	21950	20241115	12.07	64200	-61.68	20240930	21950	12.07	20241115	64200	-61.68	20240930	21950	12.07	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
12	20241128	141400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	500	2	2.12	477445150	20103	72.18	23650	24100	23400	30650	16550	23600	23749.95	0.70	0	2432	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1054	30.62	4.35	12	0.46	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
13	20241128	131357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	450	2	1.91	376123850	15862	56.95	23650	24050	23400	30650	16550	23600	23712.26	0.70	0	1841	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1052	30.56	4.34	12	0.36	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
14	20241128	121356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-100	5	-0.42	284035400	12000	43.08	23650	24000	23400	30650	16550	23600	23669.62	0.70	0	460	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1028	29.86	4.24	12	0.27	787.00	5536.00	64200	20240930	-63.40	21950	20241115	7.06	64200	-63.40	20240930	21950	7.06	20241115	64200	-63.40	20240930	21950	7.06	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
15	20241128	111359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	194272350	8188	29.40	23650	24000	23600	30650	16550	23600	23726.47	0.70	0	1120	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1041	30.24	4.30	12	0.19	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
16	20241128	101357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	350	2	1.48	97964050	4125	14.81	23650	24000	23600	30650	16550	23600	23748.86	0.70	0	-814	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1047	30.43	4.33	12	0.09	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
17	20241128	091355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	300	2	1.27	54484700	2296	8.24	23650	24000	23600	30650	16550	23600	23730.27	0.70	0	-341	24533	24066	23683	23216	22833	23875	23025	4	7050	100	16520	50	1	4372640	1045	30.37	4.32	12	0.05	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.32	N	381620	100	4 억		30631	N	N	0	N	00	N
18	20241127	161321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-450	5	-1.87	653735600	27642	90.77	24150	24150	23300	31250	16850	24050	23650.27	0.73	0	-1527	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1032	29.99	4.26	12	0.63	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
19	20241127	151347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-450	5	-1.87	619609650	26196	86.02	24150	24150	23300	31250	16850	24050	23652.83	0.73	0	-1717	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1032	29.99	4.26	12	0.60	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
20	20241127	141341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-450	5	-1.87	550775250	23283	76.46	24150	24150	23300	31250	16850	24050	23655.68	0.73	0	-701	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1032	29.99	4.26	12	0.53	787.00	5536.00	64200	20240930	-63.24	21950	20241115	7.52	64200	-63.24	20240930	21950	7.52	20241115	64200	-63.24	20240930	21950	7.52	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
21	20241127	131338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-250	5	-1.04	510903100	21598	70.92	24150	24150	23300	31250	16850	24050	23655.11	0.73	0	-938	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1041	30.24	4.30	12	0.49	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
22	20241127	121352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-250	5	-1.04	424127600	17950	58.94	24150	24150	23300	31250	16850	24050	23628.28	0.73	0	-2572	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1041	30.24	4.30	12	0.41	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
23	20241127	111346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-400	5	-1.66	394752600	16711	54.87	24150	24150	23300	31250	16850	24050	23622.32	0.73	0	-3105	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1034	30.05	4.27	12	0.38	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
24	20241127	101347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-300	5	-1.25	338684550	14343	47.10	24150	24150	23300	31250	16850	24050	23613.23	0.73	0	-3034	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1039	30.18	4.29	12	0.33	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
25	20241127	091344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-200	5	-0.83	86347700	3615	11.87	24150	24150	23750	31250	16850	24050	23885.95	0.73	0	-725	25616	24832	24416	23632	23216	24625	23425	4	7200	100	16830	50	1	4372640	1043	30.30	4.31	12	0.08	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.27	N	381620	100	4 억		31913	N	N	0	N	00	N
26	20241126	161322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-950	5	-3.80	722615350	29598	68.74	25000	25200	24000	32500	17500	25000	24414.45	0.87	0	-6322	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1052	30.56	4.34	12	0.68	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
27	20241126	151337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-900	5	-3.60	682784200	27946	64.91	25000	25200	24000	32500	17500	25000	24431.35	0.87	0	-5365	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1054	30.62	4.35	12	0.64	787.00	5536.00	64200	20240930	-62.46	21950	20241115	9.79	64200	-62.46	20240930	21950	9.79	20241115	64200	-62.46	20240930	21950	9.79	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
28	20241126	141340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-750	5	-3.00	515117750	20992	48.76	25000	25200	24100	32500	17500	25000	24537.77	0.87	0	-5310	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1060	30.81	4.38	12	0.48	787.00	5536.00	64200	20240930	-62.23	21950	20241115	10.48	64200	-62.23	20240930	21950	10.48	20241115	64200	-62.23	20240930	21950	10.48	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
29	20241126	131333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-800	5	-3.20	445971200	18135	42.12	25000	25200	24100	32500	17500	25000	24590.72	0.87	0	-5069	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1058	30.75	4.37	12	0.41	787.00	5536.00	64200	20240930	-62.31	21950	20241115	10.25	64200	-62.31	20240930	21950	10.25	20241115	64200	-62.31	20240930	21950	10.25	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
30	20241126	121340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-700	5	-2.80	399215000	16211	37.65	25000	25200	24100	32500	17500	25000	24625.14	0.87	0	-4396	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1063	30.88	4.39	12	0.37	787.00	5536.00	64200	20240930	-62.15	21950	20241115	10.71	64200	-62.15	20240930	21950	10.71	20241115	64200	-62.15	20240930	21950	10.71	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
31	20241126	111345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-450	5	-1.80	277217150	11197	26.01	25000	25200	24400	32500	17500	25000	24757.19	0.87	0	-3213	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1073	31.19	4.43	12	0.26	787.00	5536.00	64200	20240930	-61.76	21950	20241115	11.85	64200	-61.76	20240930	21950	11.85	20241115	64200	-61.76	20240930	21950	11.85	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
32	20241126	101356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-500	5	-2.00	191037950	7682	17.84	25000	25200	24500	32500	17500	25000	24867.48	0.87	0	-2082	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1071	31.13	4.43	12	0.18	787.00	5536.00	64200	20240930	-61.84	21950	20241115	11.62	64200	-61.84	20240930	21950	11.62	20241115	64200	-61.84	20240930	21950	11.62	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
33	20241126	091343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	50	2	0.20	83918950	3356	7.79	25000	25200	24850	32500	17500	25000	25005.72	0.87	0	-499	26133	25566	24833	24266	23533	25850	24550	4	7500	100	17500	50	1	4372640	1095	31.83	4.52	12	0.08	787.00	5536.00	64200	20240930	-60.98	21950	20241115	14.12	64200	-60.98	20240930	21950	14.12	20241115	64200	-60.98	20240930	21950	14.12	20241115	0.23	N	381620	100	4 억		38182	N	N	0	N	00	N
34	20241125	161306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	1100	2	4.60	1065716300	42863	170.66	24100	25400	24100	31050	16750	23900	24863.23	0.79	0	3896	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1093	31.77	4.52	12	0.98	787.00	5536.00	64200	20240930	-61.06	21950	20241115	13.90	64200	-61.06	20240930	21950	13.90	20241115	64200	-61.06	20240930	21950	13.90	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
35	20241125	151333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	1200	2	5.02	1037993450	41755	166.25	24100	25400	24100	31050	16750	23900	24859.23	0.79	0	3480	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1098	31.89	4.53	12	0.95	787.00	5536.00	64200	20240930	-60.90	21950	20241115	14.35	64200	-60.90	20240930	21950	14.35	20241115	64200	-60.90	20240930	21950	14.35	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
36	20241125	141329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	1050	2	4.39	683034000	27566	109.75	24100	25150	24100	31050	16750	23900	24778.26	0.79	0	1873	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1091	31.70	4.51	12	0.63	787.00	5536.00	64200	20240930	-61.14	21950	20241115	13.67	64200	-61.14	20240930	21950	13.67	20241115	64200	-61.14	20240930	21950	13.67	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
37	20241125	131319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	1000	2	4.18	573377300	23167	92.24	24100	25150	24100	31050	16750	23900	24749.89	0.79	0	1928	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1089	31.64	4.50	12	0.53	787.00	5536.00	64200	20240930	-61.21	21950	20241115	13.44	64200	-61.21	20240930	21950	13.44	20241115	64200	-61.21	20240930	21950	13.44	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
38	20241125	121335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	1050	2	4.39	533073050	21545	85.78	24100	25150	24100	31050	16750	23900	24742.47	0.79	0	1398	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1091	31.70	4.51	12	0.49	787.00	5536.00	64200	20240930	-61.14	21950	20241115	13.67	64200	-61.14	20240930	21950	13.67	20241115	64200	-61.14	20240930	21950	13.67	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
39	20241125	111329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	950	2	3.97	308842300	12547	49.96	24100	24850	24100	31050	16750	23900	24615.06	0.79	0	887	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1087	31.58	4.49	12	0.29	787.00	5536.00	64200	20240930	-61.29	21950	20241115	13.21	64200	-61.29	20240930	21950	13.21	20241115	64200	-61.29	20240930	21950	13.21	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
40	20241125	101314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	900	2	3.77	229288450	9330	37.15	24100	24800	24100	31050	16750	23900	24575.69	0.79	0	763	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1084	31.51	4.48	12	0.21	787.00	5536.00	64200	20240930	-61.37	21950	20241115	12.98	64200	-61.37	20240930	21950	12.98	20241115	64200	-61.37	20240930	21950	12.98	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
41	20241125	091313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	500	2	2.09	70134950	2866	11.41	24100	24700	24100	31050	16750	23900	24472.17	0.79	0	-375	24733	24316	23933	23516	23133	24525	23725	4	7150	100	16730	50	1	4372640	1067	31.00	4.41	12	0.07	787.00	5536.00	64200	20240930	-61.99	21950	20241115	11.16	64200	-61.99	20240930	21950	11.16	20241115	64200	-61.99	20240930	21950	11.16	20241115	0.24	N	381620	100	4 억		34613	N	N	0	N	00	N
42	20241122	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	350	2	1.49	601937150	25074	75.51	23600	24350	23550	30600	16500	23550	24007.34	0.69	0	4408	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1045	30.37	4.32	12	0.57	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
43	20241122	151217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	600	2	2.55	583267650	24295	73.17	23600	24350	23550	30600	16500	23550	24008.67	0.69	0	4346	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1056	30.69	4.36	12	0.56	787.00	5536.00	64200	20240930	-62.38	21950	20241115	10.02	64200	-62.38	20240930	21950	10.02	20241115	64200	-62.38	20240930	21950	10.02	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
44	20241122	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	600	2	2.55	510830250	21281	64.09	23600	24350	23550	30600	16500	23550	24005.12	0.69	0	3459	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1056	30.69	4.36	12	0.49	787.00	5536.00	64200	20240930	-62.38	21950	20241115	10.02	64200	-62.38	20240930	21950	10.02	20241115	64200	-62.38	20240930	21950	10.02	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
45	20241122	131213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	600	2	2.55	423807900	17653	53.17	23600	24350	23550	30600	16500	23550	24009.00	0.69	0	2783	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1056	30.69	4.36	12	0.40	787.00	5536.00	64200	20240930	-62.38	21950	20241115	10.02	64200	-62.38	20240930	21950	10.02	20241115	64200	-62.38	20240930	21950	10.02	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
46	20241122	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	750	2	3.18	331692600	13848	41.71	23600	24350	23550	30600	16500	23550	23953.84	0.69	0	3329	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1063	30.88	4.39	12	0.32	787.00	5536.00	64200	20240930	-62.15	21950	20241115	10.71	64200	-62.15	20240930	21950	10.71	20241115	64200	-62.15	20240930	21950	10.71	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
47	20241122	111209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	400	2	1.70	229771400	9621	28.98	23600	24250	23550	30600	16500	23550	23884.01	0.69	0	2181	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1047	30.43	4.33	12	0.22	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
48	20241122	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	200	2	0.85	154433200	6464	19.47	23600	24250	23550	30600	16500	23550	23893.94	0.69	0	2957	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1039	30.18	4.29	12	0.15	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
49	20241122	091221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	400	2	1.70	43202100	1826	5.50	23600	23950	23550	30600	16500	23550	23662.50	0.69	0	393	24250	23900	23700	23350	23150	23800	23250	4	7050	100	16480	50	1	4372640	1047	30.43	4.33	12	0.04	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.25	N	381620	100	4 억		30244	N	N	0	N	00	N
50	20241121	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-500	5	-2.08	761285350	32136	185.29	23850	24050	23500	31250	16850	24050	23690.13	0.72	0	-1332	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1030	29.92	4.25	12	0.73	787.00	5536.00	64200	20240930	-63.32	21950	20241115	7.29	64200	-63.32	20240930	21950	7.29	20241115	64200	-63.32	20240930	21950	7.29	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
51	20241121	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-400	5	-1.66	718471450	30320	174.82	23850	24050	23500	31250	16850	24050	23696.29	0.72	0	-1155	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1034	30.05	4.27	12	0.69	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
52	20241121	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-350	5	-1.46	568467500	23970	138.20	23850	24050	23500	31250	16850	24050	23715.79	0.72	0	539	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1036	30.11	4.28	12	0.55	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
53	20241121	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-300	5	-1.25	515800450	21755	125.43	23850	24050	23500	31250	16850	24050	23709.51	0.72	0	633	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1039	30.18	4.29	12	0.50	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
54	20241121	121223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-250	5	-1.04	338445100	14269	82.27	23850	24050	23500	31250	16850	24050	23718.91	0.72	0	-1928	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1041	30.24	4.30	12	0.33	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
55	20241121	111227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-100	5	-0.42	304559400	12846	74.07	23850	24050	23500	31250	16850	24050	23708.50	0.72	0	-2450	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1047	30.43	4.33	12	0.29	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
56	20241121	101226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-300	5	-1.25	203990650	8603	49.60	23850	24050	23550	31250	16850	24050	23711.57	0.72	0	-817	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1039	30.18	4.29	12	0.20	787.00	5536.00	64200	20240930	-63.01	21950	20241115	8.20	64200	-63.01	20240930	21950	8.20	20241115	64200	-63.01	20240930	21950	8.20	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
57	20241121	091228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-400	5	-1.66	88902300	3752	21.63	23850	24000	23550	31250	16850	24050	23694.64	0.72	0	-1156	24483	24266	23883	23666	23283	24375	23775	4	7200	100	16830	50	1	4372640	1034	30.05	4.27	12	0.09	787.00	5536.00	64200	20240930	-63.16	21950	20241115	7.74	64200	-63.16	20240930	21950	7.74	20241115	64200	-63.16	20240930	21950	7.74	20241115	0.28	N	381620	100	4 억		31527	N	N	0	N	00	N
58	20241120	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	350	2	1.48	406285100	17070	55.93	23750	24100	23500	30800	16600	23700	23798.68	0.68	0	1788	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1052	30.56	4.34	12	0.39	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
59	20241120	151232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	100	2	0.42	338303550	14228	46.62	23750	24050	23500	30800	16600	23700	23777.31	0.68	0	1726	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1041	30.24	4.30	12	0.33	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
60	20241120	141234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	250	2	1.05	264876500	11158	36.56	23750	24050	23500	30800	16600	23700	23738.71	0.68	0	1986	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1047	30.43	4.33	12	0.26	787.00	5536.00	64200	20240930	-62.69	21950	20241115	9.11	64200	-62.69	20240930	21950	9.11	20241115	64200	-62.69	20240930	21950	9.11	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
61	20241120	131235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	100	2	0.42	210650750	8892	29.13	23750	24000	23500	30800	16600	23700	23689.92	0.68	0	1454	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1041	30.24	4.30	12	0.20	787.00	5536.00	64200	20240930	-62.93	21950	20241115	8.43	64200	-62.93	20240930	21950	8.43	20241115	64200	-62.93	20240930	21950	8.43	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
62	20241120	121233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	150	2	0.63	178952600	7557	24.76	23750	24000	23500	30800	16600	23700	23680.38	0.68	0	1379	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1043	30.30	4.31	12	0.17	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
63	20241120	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	200	2	0.84	122084150	5154	16.89	23750	24000	23500	30800	16600	23700	23687.26	0.68	0	1153	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1045	30.37	4.32	12	0.12	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
64	20241120	101235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	0	3	0.00	84871550	3584	11.74	23750	24000	23500	30800	16600	23700	23680.68	0.68	0	1100	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1036	30.11	4.28	12	0.08	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
65	20241120	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	200	2	0.84	20954350	879	2.88	23750	24000	23600	30800	16600	23700	23838.85	0.68	0	125	24766	24232	23616	23082	22466	24500	23350	4	7100	100	16590	50	1	4372640	1045	30.37	4.32	12	0.02	787.00	5536.00	64200	20240930	-62.77	21950	20241115	8.88	64200	-62.77	20240930	21950	8.88	20241115	64200	-62.77	20240930	21950	8.88	20241115	0.28	N	381620	100	4 억		29788	N	N	0	N	00	N
66	20241119	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	550	2	2.38	721169750	30402	74.74	23100	24150	23000	30050	16250	23150	23722.26	0.61	0	2841	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1036	30.11	4.28	12	0.70	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
67	20241119	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	350	2	1.51	674013900	28415	69.86	23100	24150	23000	30050	16250	23150	23721.56	0.61	0	2823	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1028	29.86	4.24	12	0.65	787.00	5536.00	64200	20240930	-63.40	21950	20241115	7.06	64200	-63.40	20240930	21950	7.06	20241115	64200	-63.40	20240930	21950	7.06	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
68	20241119	141144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	550	2	2.38	617197400	26005	63.93	23100	24150	23000	30050	16250	23150	23735.15	0.61	0	2001	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1036	30.11	4.28	12	0.59	787.00	5536.00	64200	20240930	-63.08	21950	20241115	7.97	64200	-63.08	20240930	21950	7.97	20241115	64200	-63.08	20240930	21950	7.97	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
69	20241119	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	700	2	3.02	562225200	23682	58.22	23100	24150	23000	30050	16250	23150	23742.11	0.61	0	1812	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1043	30.30	4.31	12	0.54	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
70	20241119	121132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	700	2	3.02	523651850	22063	54.24	23100	24150	23000	30050	16250	23150	23735.98	0.61	0	1449	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1043	30.30	4.31	12	0.50	787.00	5536.00	64200	20240930	-62.85	21950	20241115	8.66	64200	-62.85	20240930	21950	8.66	20241115	64200	-62.85	20240930	21950	8.66	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
71	20241119	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	400	2	1.73	462051950	19463	47.85	23100	24150	23000	30050	16250	23150	23741.84	0.61	0	690	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1030	29.92	4.25	12	0.45	787.00	5536.00	64200	20240930	-63.32	21950	20241115	7.29	64200	-63.32	20240930	21950	7.29	20241115	64200	-63.32	20240930	21950	7.29	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
72	20241119	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	900	2	3.89	333861000	14084	34.62	23100	24100	23000	30050	16250	23150	23707.36	0.61	0	618	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1052	30.56	4.34	12	0.32	787.00	5536.00	64200	20240930	-62.54	21950	20241115	9.57	64200	-62.54	20240930	21950	9.57	20241115	64200	-62.54	20240930	21950	9.57	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
73	20241119	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-150	5	-0.65	28951250	1253	3.08	23100	23400	23000	30050	16250	23150	23103.31	0.61	0	-553	24050	23600	23000	22550	21950	23825	22775	4	6900	100	16200	50	1	4372640	1006	29.22	4.15	12	0.03	787.00	5536.00	64200	20240930	-64.17	21950	20241115	4.78	64200	-64.17	20240930	21950	4.78	20241115	64200	-64.17	20240930	21950	4.78	20241115	0.28	N	381620	100	4 억		26830	N	N	0	N	00	N
74	20241118	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	750	2	3.35	934290800	40364	76.89	22400	23450	22400	29100	15700	22400	23149.61	0.38	0	10226	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1012	29.42	4.18	12	0.92	787.00	5536.00	64200	20240930	-63.94	21950	20241115	5.47	64200	-63.94	20240930	21950	5.47	20241115	64200	-63.94	20240930	21950	5.47	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
75	20241118	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	700	2	3.12	917854300	39654	75.54	22400	23450	22400	29100	15700	22400	23149.60	0.38	0	9841	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1010	29.35	4.17	12	0.91	787.00	5536.00	64200	20240930	-64.02	21950	20241115	5.24	64200	-64.02	20240930	21950	5.24	20241115	64200	-64.02	20240930	21950	5.24	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
76	20241118	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	700	2	3.12	843546000	36441	69.42	22400	23450	22400	29100	15700	22400	23151.57	0.38	0	9252	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1010	29.35	4.17	12	0.83	787.00	5536.00	64200	20240930	-64.02	21950	20241115	5.24	64200	-64.02	20240930	21950	5.24	20241115	64200	-64.02	20240930	21950	5.24	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
77	20241118	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	750	2	3.35	750096150	32401	61.72	22400	23450	22400	29100	15700	22400	23154.13	0.38	0	7684	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1012	29.42	4.18	12	0.74	787.00	5536.00	64200	20240930	-63.94	21950	20241115	5.47	64200	-63.94	20240930	21950	5.47	20241115	64200	-63.94	20240930	21950	5.47	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
78	20241118	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	850	2	3.79	673553050	29099	55.43	22400	23450	22400	29100	15700	22400	23151.08	0.38	0	7781	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1017	29.54	4.20	12	0.67	787.00	5536.00	64200	20240930	-63.79	21950	20241115	5.92	64200	-63.79	20240930	21950	5.92	20241115	64200	-63.79	20240930	21950	5.92	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
79	20241118	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	900	2	4.02	607888750	26277	50.05	22400	23450	22400	29100	15700	22400	23138.37	0.38	0	6845	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1019	29.61	4.21	12	0.60	787.00	5536.00	64200	20240930	-63.71	21950	20241115	6.15	64200	-63.71	20240930	21950	6.15	20241115	64200	-63.71	20240930	21950	6.15	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
80	20241118	101131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	650	2	2.90	400661650	17367	33.08	22400	23400	22400	29100	15700	22400	23076.52	0.38	0	5286	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1008	29.29	4.16	12	0.40	787.00	5536.00	64200	20240930	-64.10	21950	20241115	5.01	64200	-64.10	20240930	21950	5.01	20241115	64200	-64.10	20240930	21950	5.01	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
81	20241118	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	600	2	2.68	124899550	5473	10.43	22400	23050	22400	29100	15700	22400	22833.72	0.38	0	20	23566	22982	22466	21882	21366	22725	21625	4	6700	100	15680	50	1	4372640	1006	29.22	4.15	12	0.13	787.00	5536.00	64200	20240930	-64.17	21950	20241115	4.78	64200	-64.17	20240930	21950	4.78	20241115	64200	-64.17	20240930	21950	4.78	20241115	0.23	N	381620	100	4 억		16692	N	N	0	N	00	N
82	20241115	161220	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22400	-100	5	-0.44	1170986050	51937	87.81	22500	23050	21950	29250	15750	22500	22546.77	0.17	0	9229	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	979	28.46	4.05	12	1.19	787.00	5536.00	64200	20240930	-65.11	21950	20241115	2.05	64200	-65.11	20240930	21950	2.05	20241115	64200	-65.11	20240930	21950	2.05	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
83	20241115	151249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22550	50	2	0.22	1078335000	47815	80.84	22500	23050	21950	29250	15750	22500	22552.25	0.17	0	7748	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	986	28.65	4.07	12	1.09	787.00	5536.00	64200	20240930	-64.88	21950	20241115	2.73	64200	-64.88	20240930	21950	2.73	20241115	64200	-64.88	20240930	21950	2.73	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
84	20241115	141235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22850	350	2	1.56	937436000	41614	70.36	22500	23050	21950	29250	15750	22500	22526.95	0.17	0	6022	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	999	29.03	4.13	12	0.95	787.00	5536.00	64200	20240930	-64.41	21950	20241115	4.10	64200	-64.41	20240930	21950	4.10	20241115	64200	-64.41	20240930	21950	4.10	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
85	20241115	131234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22750	250	2	1.11	872604400	38762	65.54	22500	23050	21950	29250	15750	22500	22511.86	0.17	0	5117	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	995	28.91	4.11	12	0.89	787.00	5536.00	64200	20240930	-64.56	21950	20241115	3.64	64200	-64.56	20240930	21950	3.64	20241115	64200	-64.56	20240930	21950	3.64	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
86	20241115	121234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22600	100	2	0.44	666322900	29701	50.22	22500	22950	21950	29250	15750	22500	22434.33	0.17	0	3132	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	988	28.72	4.08	12	0.68	787.00	5536.00	64200	20240930	-64.80	21950	20241115	2.96	64200	-64.80	20240930	21950	2.96	20241115	64200	-64.80	20240930	21950	2.96	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
87	20241115	111206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22600	100	2	0.44	599133250	26718	45.17	22500	22950	21950	29250	15750	22500	22424.29	0.17	0	2480	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	988	28.72	4.08	12	0.61	787.00	5536.00	64200	20240930	-64.80	21950	20241115	2.96	64200	-64.80	20240930	21950	2.96	20241115	64200	-64.80	20240930	21950	2.96	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
88	20241115	101205	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22150	-350	5	-1.56	386038850	17274	29.21	22500	22700	21950	29250	15750	22500	22347.84	0.17	0	129	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	969	28.14	4.00	12	0.40	787.00	5536.00	64200	20240930	-65.50	21950	20241115	0.91	64200	-65.50	20240930	21950	0.91	20241115	64200	-65.50	20240930	21950	0.91	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
89	20241115	091115	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22350	-150	5	-0.67	87477950	3900	6.59	22500	22650	22100	29250	15750	22500	22429.97	0.17	0	137	24400	23450	22950	22000	21500	23200	21750	4	6750	100	15750	50	1	4372640	977	28.40	4.04	12	0.09	787.00	5536.00	64200	20240930	-65.19	22100	20241115	1.13	64200	-65.19	20240930	22100	1.13	20241115	64200	-65.19	20240930	22100	1.13	20241115	0.20	N	381620	100	4 억		7473	N	N	0	N	00	N
90	20241114	161156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22700	-800	5	-3.40	1226894250	52716	23.11	23500	23900	22650	30550	16450	23500	23272.90	0.10	0	3097	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	993	28.84	4.10	12	1.21	787.00	5536.00	64200	20240930	-64.64	22650	20241114	0.22	64200	-64.64	20240930	22650	0.22	20241114	64200	-64.64	20240930	22650	0.22	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
91	20241114	151206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	22800	-700	5	-2.98	1082175950	46382	20.33	23500	23900	22650	30550	16450	23500	23331.17	0.10	0	3399	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	997	28.97	4.12	12	1.06	787.00	5536.00	64200	20240930	-64.49	22650	20241114	0.66	64200	-64.49	20240930	22650	0.66	20241114	64200	-64.49	20240930	22650	0.66	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
92	20241114	141157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23200	-300	5	-1.28	760709800	32378	14.19	23500	23900	23100	30550	16450	23500	23494.62	0.10	0	3188	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1014	29.48	4.19	12	0.74	787.00	5536.00	64200	20240930	-63.86	23100	20241114	0.43	64200	-63.86	20240930	23100	0.43	20241114	64200	-63.86	20240930	23100	0.43	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
93	20241114	131158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23450	-50	5	-0.21	602938300	25603	11.22	23500	23900	23200	30550	16450	23500	23549.86	0.10	0	3881	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1025	29.80	4.24	12	0.59	787.00	5536.00	64200	20240930	-63.47	23200	20241114	1.08	64200	-63.47	20240930	23200	1.08	20241114	64200	-63.47	20240930	23200	1.08	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
94	20241114	121154	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23600	100	2	0.43	493026300	20930	9.17	23500	23900	23200	30550	16450	23500	23556.44	0.10	0	2838	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1032	29.99	4.26	12	0.48	787.00	5536.00	64200	20240930	-63.24	23200	20241114	1.72	64200	-63.24	20240930	23200	1.72	20241114	64200	-63.24	20240930	23200	1.72	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
95	20241114	111155	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23700	200	2	0.85	343580600	14571	6.39	23500	23900	23200	30550	16450	23500	23580.73	0.10	0	426	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1036	30.11	4.28	12	0.33	787.00	5536.00	64200	20240930	-63.08	23200	20241114	2.16	64200	-63.08	20240930	23200	2.16	20241114	64200	-63.08	20240930	23200	2.16	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
96	20241114	101214	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23650	150	2	0.64	90017800	3842	1.68	23500	23650	23200	30550	16450	23500	23426.57	0.10	0	-497	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1034	30.05	4.27	12	0.09	787.00	5536.00	64200	20240930	-63.16	23200	20241114	1.94	64200	-63.16	20240930	23200	1.94	20241114	64200	-63.16	20240930	23200	1.94	20241114	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
97	20241114	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	0	3	0.00	0	0	0.00	0	0	0	30550	16450	23500	0.00	0.10	0	0	28166	25832	24666	22332	21166	25250	21750	4	7050	100	16450	50	1	4372640	1028	29.86	4.24	12	0.00	787.00	5536.00	64200	20240930	-63.40	23500	20241113	0.00	64200	-63.40	20240930	23500	0.00	20241113	64200	-63.40	20240930	23500	0.00	20241113	0.20	N	381620	100	4 억		4531	N	N	0	N	00	N
98	20241113	160809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23500	-2600	5	-9.96	5639950500	227230	173.72	25600	27000	23500	33900	18300	26100	24820.94	0.69	0	-26202	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1028	29.86	4.24	12	5.20	787.00	5536.00	64200	20240930	-63.40	23500	20241113	0.00	64200	-63.40	20240930	23500	0.00	20241113	64200	-63.40	20240930	23500	0.00	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
99	20241113	150847	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	23650	-2450	5	-9.39	5464588900	219778	168.02	25600	27000	23550	33900	18300	26100	24864.07	0.69	0	-26172	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1034	30.05	4.27	12	5.03	787.00	5536.00	64200	20240930	-63.16	23550	20241113	0.42	64200	-63.16	20240930	23550	0.42	20241113	64200	-63.16	20240930	23550	0.42	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
100	20241113	140843	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24000	-2100	5	-8.05	5078426500	203505	155.58	25600	27000	23600	33900	18300	26100	24954.74	0.69	0	-25347	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1049	30.50	4.34	12	4.65	787.00	5536.00	64200	20240930	-62.62	23600	20241113	1.69	64200	-62.62	20240930	23600	1.69	20241113	64200	-62.62	20240930	23600	1.69	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
101	20241113	130845	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24350	-1750	5	-6.70	4876345900	195107	149.16	25600	27000	23600	33900	18300	26100	24993.13	0.69	0	-25319	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1065	30.94	4.40	12	4.46	787.00	5536.00	64200	20240930	-62.07	23600	20241113	3.18	64200	-62.07	20240930	23600	3.18	20241113	64200	-62.07	20240930	23600	3.18	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
102	20241113	120833	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24200	-1900	5	-7.28	4705646950	188054	143.77	25600	27000	23600	33900	18300	26100	25022.79	0.69	0	-23944	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1058	30.75	4.37	12	4.30	787.00	5536.00	64200	20240930	-62.31	23600	20241113	2.54	64200	-62.31	20240930	23600	2.54	20241113	64200	-62.31	20240930	23600	2.54	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
103	20241113	110831	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24500	-1600	5	-6.13	4446620650	177407	135.63	25600	27000	23600	33900	18300	26100	25064.46	0.69	0	-21822	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1071	31.13	4.43	12	4.06	787.00	5536.00	64200	20240930	-61.84	23600	20241113	3.81	64200	-61.84	20240930	23600	3.81	20241113	64200	-61.84	20240930	23600	3.81	20241113	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
104	20241113	100832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-1550	5	-5.94	2979920250	116633	89.16	25600	27000	24400	33900	18300	26100	25549.50	0.69	0	-25535	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1073	31.19	4.43	12	2.67	787.00	5536.00	64200	20240930	-61.76	23900	20241111	2.72	64200	-61.76	20240930	23900	2.72	20241111	64200	-61.76	20240930	23900	2.72	20241111	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
105	20241113	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-400	5	-1.53	82319550	3201	2.45	25600	26050	25400	33900	18300	26100	25715.62	0.69	0	-542	27933	27016	25483	24566	23033	27475	25025	4	7800	100	18270	50	1	4372640	1124	32.66	4.64	12	0.07	787.00	5536.00	64200	20240930	-59.97	23900	20241111	7.53	64200	-59.97	20240930	23900	7.53	20241111	64200	-59.97	20240930	23900	7.53	20241111	0.22	N	381620	100	4 억		30300	N	N	0	N	00	N
106	20241112	161114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	850	2	3.37	3306495850	130139	155.50	25450	26400	23950	32800	17700	25250	25407.40	0.43	0	11437	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1141	33.16	4.71	12	2.98	787.00	5536.00	64200	20240930	-59.35	23900	20241111	9.21	64200	-59.35	20240930	23900	9.21	20241111	64200	-59.35	20240930	23900	9.21	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
107	20241112	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	700	2	2.77	3032902050	119620	142.94	25450	26400	23950	32800	17700	25250	25354.70	0.43	0	11347	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1135	32.97	4.69	12	2.74	787.00	5536.00	64200	20240930	-59.58	23900	20241111	8.58	64200	-59.58	20240930	23900	8.58	20241111	64200	-59.58	20240930	23900	8.58	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
108	20241112	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	50	2	0.20	2335356800	92342	110.34	25450	26400	23950	32800	17700	25250	25290.41	0.43	0	7646	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1106	32.15	4.57	12	2.11	787.00	5536.00	64200	20240930	-60.59	23900	20241111	5.86	64200	-60.59	20240930	23900	5.86	20241111	64200	-60.59	20240930	23900	5.86	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
109	20241112	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-50	5	-0.20	2103886500	83173	99.38	25450	26400	23950	32800	17700	25250	25295.45	0.43	0	7153	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1102	32.02	4.55	12	1.90	787.00	5536.00	64200	20240930	-60.75	23900	20241111	5.44	64200	-60.75	20240930	23900	5.44	20241111	64200	-60.75	20240930	23900	5.44	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
110	20241112	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	200	2	0.79	2038891100	80592	96.30	25450	26400	23950	32800	17700	25250	25299.08	0.43	0	7584	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1113	32.34	4.60	12	1.84	787.00	5536.00	64200	20240930	-60.36	23900	20241111	6.49	64200	-60.36	20240930	23900	6.49	20241111	64200	-60.36	20240930	23900	6.49	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
111	20241112	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	400	2	1.58	1951675650	77162	92.20	25450	26400	23950	32800	17700	25250	25293.37	0.43	0	8104	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1122	32.59	4.63	12	1.76	787.00	5536.00	64200	20240930	-60.05	23900	20241111	7.32	64200	-60.05	20240930	23900	7.32	20241111	64200	-60.05	20240930	23900	7.32	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
112	20241112	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	400	2	1.58	1041067250	42101	50.31	25450	25850	23950	32800	17700	25250	24724.66	0.43	0	3222	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1122	32.59	4.63	12	0.96	787.00	5536.00	64200	20240930	-60.05	23900	20241111	7.32	64200	-60.05	20240930	23900	7.32	20241111	64200	-60.05	20240930	23900	7.32	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
113	20241112	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-450	5	-1.78	177066550	7117	8.50	25450	25450	24650	32800	17700	25250	24865.55	0.43	0	-32	26616	25932	24916	24232	23216	26275	24575	4	7550	100	17670	50	1	4372640	1084	31.51	4.48	12	0.16	787.00	5536.00	64200	20240930	-61.37	23900	20241111	3.77	64200	-61.37	20240930	23900	3.77	20241111	64200	-61.37	20240930	23900	3.77	20241111	0.21	N	381620	100	4 억		18935	N	N	0	N	00	N
114	20241111	161109	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25250	350	2	1.41	2039082650	82594	45.96	25000	25600	23900	32350	17450	24900	24687.92	0.22	0	9537	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1104	32.08	4.56	12	1.89	787.00	5536.00	64200	20240930	-60.67	23900	20241111	5.65	64200	-60.67	20240930	23900	5.65	20241111	64200	-60.67	20240930	23900	5.65	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
115	20241111	151144	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25100	200	2	0.80	2002834450	81157	45.16	25000	25600	23900	32350	17450	24900	24678.45	0.22	0	9416	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1098	31.89	4.53	12	1.86	787.00	5536.00	64200	20240930	-60.90	23900	20241111	5.02	64200	-60.90	20240930	23900	5.02	20241111	64200	-60.90	20240930	23900	5.02	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
116	20241111	141129	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25200	300	2	1.20	1796823550	73002	40.62	25000	25450	23900	32350	17450	24900	24613.25	0.22	0	7710	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1102	32.02	4.55	12	1.67	787.00	5536.00	64200	20240930	-60.75	23900	20241111	5.44	64200	-60.75	20240930	23900	5.44	20241111	64200	-60.75	20240930	23900	5.44	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
117	20241111	131127	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25150	250	2	1.00	1580471950	64393	35.83	25000	25300	23900	32350	17450	24900	24544.02	0.22	0	5894	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1100	31.96	4.54	12	1.47	787.00	5536.00	64200	20240930	-60.83	23900	20241111	5.23	64200	-60.83	20240930	23900	5.23	20241111	64200	-60.83	20240930	23900	5.23	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
118	20241111	121120	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24900	0	3	0.00	1337062900	54646	30.41	25000	25300	23900	32350	17450	24900	24467.52	0.22	0	1077	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1089	31.64	4.50	12	1.25	787.00	5536.00	64200	20240930	-61.21	23900	20241111	4.18	64200	-61.21	20240930	23900	4.18	20241111	64200	-61.21	20240930	23900	4.18	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
119	20241111	111119	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25250	350	2	1.41	1114880200	45759	25.46	25000	25300	23900	32350	17450	24900	24363.88	0.22	0	1498	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1104	32.08	4.56	12	1.05	787.00	5536.00	64200	20240930	-60.67	23900	20241111	5.65	64200	-60.67	20240930	23900	5.65	20241111	64200	-60.67	20240930	23900	5.65	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
120	20241111	101112	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24050	-850	5	-3.41	677247150	27985	15.57	25000	25150	23900	32350	17450	24900	24199.74	0.22	0	82	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1052	30.56	4.34	12	0.64	787.00	5536.00	64200	20240930	-62.54	23900	20241111	0.63	64200	-62.54	20240930	23900	0.63	20241111	64200	-62.54	20240930	23900	0.63	20241111	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
121	20241111	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-300	5	-1.20	118163000	4812	2.68	25000	25150	24350	32350	17450	24900	24554.10	0.22	0	280	28366	26632	25416	23682	22466	26025	23075	4	7450	100	17430	50	1	4372640	1076	31.26	4.44	12	0.11	787.00	5536.00	64200	20240930	-61.68	24200	20241108	1.65	64200	-61.68	20240930	24200	1.65	20241108	64200	-61.68	20240930	24200	1.65	20241108	0.22	N	381620	100	4 억		9804	N	N	0	N	00	N
122	20241108	161103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24900	-1750	5	-6.57	4519758900	178319	169.68	26850	27150	24200	34600	18700	26650	25348.05	0.33	0	-4601	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1089	31.64	4.50	12	4.08	787.00	5536.00	64200	20240930	-61.21	24200	20241108	2.89	64200	-61.21	20240930	24200	2.89	20241108	64200	-61.21	20240930	24200	2.89	20241108	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
123	20241108	151113	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24950	-1700	5	-6.38	4346300800	171359	163.06	26850	27150	24200	34600	18700	26650	25363.71	0.33	0	-4041	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1091	31.70	4.51	12	3.92	787.00	5536.00	64200	20240930	-61.14	24200	20241108	3.10	64200	-61.14	20240930	24200	3.10	20241108	64200	-61.14	20240930	24200	3.10	20241108	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
124	20241108	141110	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	24850	-1800	5	-6.75	3870806750	152285	144.91	26850	27150	24200	34600	18700	26650	25418.17	0.33	0	-1046	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1087	31.58	4.49	12	3.48	787.00	5536.00	64200	20240930	-61.29	24200	20241108	2.69	64200	-61.29	20240930	24200	2.69	20241108	64200	-61.29	20240930	24200	2.69	20241108	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
125	20241108	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	-1150	5	-4.32	1684519700	64333	61.22	26850	27150	25450	34600	18700	26650	26184.38	0.33	0	2392	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1115	32.40	4.61	12	1.47	787.00	5536.00	64200	20240930	-60.28	24900	20241106	2.41	64200	-60.28	20240930	24900	2.41	20241106	64200	-60.28	20240930	24900	2.41	20241106	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
126	20241108	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-450	5	-1.69	944235700	35623	33.90	26850	27150	26000	34600	18700	26650	26506.35	0.33	0	2628	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1146	33.29	4.73	12	0.81	787.00	5536.00	64200	20240930	-59.19	24900	20241106	5.22	64200	-59.19	20240930	24900	5.22	20241106	64200	-59.19	20240930	24900	5.22	20241106	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
127	20241108	111111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-50	5	-0.19	449597200	16829	16.01	26850	27150	26500	34600	18700	26650	26715.62	0.33	0	-55	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1163	33.80	4.80	12	0.38	787.00	5536.00	64200	20240930	-58.57	24900	20241106	6.83	64200	-58.57	20240930	24900	6.83	20241106	64200	-58.57	20240930	24900	6.83	20241106	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
128	20241108	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	250	2	0.94	256128150	9558	9.09	26850	27150	26550	34600	18700	26650	26797.25	0.33	0	-254	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1176	34.18	4.86	12	0.22	787.00	5536.00	64200	20240930	-58.10	24900	20241106	8.03	64200	-58.10	20240930	24900	8.03	20241106	64200	-58.10	20240930	24900	8.03	20241106	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
129	20241108	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27000	350	2	1.31	50307450	1865	1.77	26850	27150	26850	34600	18700	26650	26974.50	0.33	0	-597	29216	27932	27216	25932	25216	27575	25575	4	7950	100	18650	50	1	4372640	1181	34.31	4.88	12	0.04	787.00	5536.00	64200	20240930	-57.94	24900	20241106	8.43	64200	-57.94	20240930	24900	8.43	20241106	64200	-57.94	20240930	24900	8.43	20241106	0.13	N	381620	100	4 억		14402	N	N	0	N	00	N
130	20241107	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26650	-750	5	-2.74	2888498300	104588	68.69	27400	28500	26500	35600	19200	27400	27620.11	0.39	0	-2564	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1165	33.86	4.81	12	2.39	787.00	5536.00	64200	20240930	-58.49	24900	20241106	7.03	64200	-58.49	20240930	24900	7.03	20241106	64200	-58.49	20240930	24900	7.03	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
131	20241107	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26850	-550	5	-2.01	2804550300	101445	66.62	27400	28500	26500	35600	19200	27400	27646.38	0.39	0	-1275	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1174	34.12	4.85	12	2.32	787.00	5536.00	64200	20240930	-58.18	24900	20241106	7.83	64200	-58.18	20240930	24900	7.83	20241106	64200	-58.18	20240930	24900	7.83	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
132	20241107	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-350	5	-1.28	2632714500	95044	62.42	27400	28500	26500	35600	19200	27400	27700.43	0.39	0	-547	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1183	34.37	4.89	12	2.17	787.00	5536.00	64200	20240930	-57.87	24900	20241106	8.63	64200	-57.87	20240930	24900	8.63	20241106	64200	-57.87	20240930	24900	8.63	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
133	20241107	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-350	5	-1.28	2496150000	89981	59.09	27400	28500	26500	35600	19200	27400	27741.43	0.39	0	-33	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1183	34.37	4.89	12	2.06	787.00	5536.00	64200	20240930	-57.87	24900	20241106	8.63	64200	-57.87	20240930	24900	8.63	20241106	64200	-57.87	20240930	24900	8.63	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
134	20241107	121107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-50	5	-0.18	2370352800	85361	56.06	27400	28500	26500	35600	19200	27400	27769.22	0.39	0	146	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1196	34.75	4.94	12	1.95	787.00	5536.00	64200	20240930	-57.40	24900	20241106	9.84	64200	-57.40	20240930	24900	9.84	20241106	64200	-57.40	20240930	24900	9.84	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
135	20241107	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	600	2	2.19	2033765100	73117	48.02	27400	28500	26500	35600	19200	27400	27816.07	0.39	0	-2479	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1224	35.58	5.06	12	1.67	787.00	5536.00	64200	20240930	-56.39	24900	20241106	12.45	64200	-56.39	20240930	24900	12.45	20241106	64200	-56.39	20240930	24900	12.45	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
136	20241107	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	750	2	2.74	1644754600	59303	38.95	27400	28500	26500	35600	19200	27400	27735.62	0.39	0	-4238	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1231	35.77	5.08	12	1.36	787.00	5536.00	64200	20240930	-56.15	24900	20241106	13.05	64200	-56.15	20240930	24900	13.05	20241106	64200	-56.15	20240930	24900	13.05	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
137	20241107	091108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-300	5	-1.09	194495650	7218	4.74	27400	27700	26500	35600	19200	27400	26936.22	0.39	0	-1832	29133	28266	26583	25716	24033	28700	26150	4	8200	100	19180	50	1	4372640	1185	34.43	4.90	12	0.17	787.00	5536.00	64200	20240930	-57.79	24900	20241106	8.84	64200	-57.79	20240930	24900	8.84	20241106	64200	-57.79	20240930	24900	8.84	20241106	0.08	N	381620	100	4 억		16926	N	N	0	N	00	N
138	20241106	161117	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27400	1300	2	4.98	3967476300	150637	212.70	26150	27450	24900	33900	18300	26100	26337.07	0.06	0	14213	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1198	34.82	4.95	12	3.44	787.00	5536.00	64200	20240930	-57.32	24900	20241106	10.04	64200	-57.32	20240930	24900	10.04	20241106	64200	-57.32	20240930	24900	10.04	20241106	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
139	20241106	151149	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26950	850	2	3.26	3770142450	143417	202.51	26150	27450	24900	33900	18300	26100	26287.97	0.06	0	12198	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1178	34.24	4.87	12	3.28	787.00	5536.00	64200	20240930	-58.02	24900	20241106	8.23	64200	-58.02	20240930	24900	8.23	20241106	64200	-58.02	20240930	24900	8.23	20241106	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
140	20241106	141137	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26650	550	2	2.11	2895382250	111093	156.86	26150	27100	24900	33900	18300	26100	26062.69	0.06	0	7596	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1165	33.86	4.81	12	2.54	787.00	5536.00	64200	20240930	-58.49	24900	20241106	7.03	64200	-58.49	20240930	24900	7.03	20241106	64200	-58.49	20240930	24900	7.03	20241106	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
141	20241106	131148	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25150	-950	5	-3.64	1277229800	49694	70.17	26150	26350	25050	33900	18300	26100	25701.89	0.06	0	903	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1100	31.96	4.54	12	1.14	787.00	5536.00	64200	20240930	-60.83	25050	20241106	0.40	64200	-60.83	20240930	25050	0.40	20241106	64200	-60.83	20240930	25050	0.40	20241106	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
142	20241106	121114	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25450	-650	5	-2.49	949259750	36710	51.83	26150	26350	25400	33900	18300	26100	25858.34	0.06	0	2552	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1113	32.34	4.60	12	0.84	787.00	5536.00	64200	20240930	-60.36	25400	20241106	0.20	64200	-60.36	20240930	25400	0.20	20241106	64200	-60.36	20240930	25400	0.20	20241106	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
143	20241106	111119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-250	5	-0.96	563225650	21616	30.52	26150	26350	25850	33900	18300	26100	26055.96	0.06	0	525	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1130	32.85	4.67	12	0.49	787.00	5536.00	64200	20240930	-59.74	25400	20241024	1.77	64200	-59.74	20240930	25400	1.77	20241024	64200	-59.74	20240930	25400	1.77	20241024	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
144	20241106	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	50	2	0.19	385793750	14776	20.86	26150	26350	25950	33900	18300	26100	26109.48	0.06	0	-353	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1143	33.23	4.72	12	0.34	787.00	5536.00	64200	20240930	-59.27	25400	20241024	2.95	64200	-59.27	20240930	25400	2.95	20241024	64200	-59.27	20240930	25400	2.95	20241024	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
145	20241106	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	200	2	0.77	89060250	3400	4.80	26150	26350	26100	33900	18300	26100	26194.19	0.06	0	459	27333	26716	26383	25766	25433	26550	25600	4	7800	100	18270	50	1	4372640	1150	33.42	4.75	12	0.08	787.00	5536.00	64200	20240930	-59.03	25400	20241024	3.54	64200	-59.03	20240930	25400	3.54	20241024	64200	-59.03	20240930	25400	3.54	20241024	0.09	N	381620	100	4 억		2794	N	N	0	N	00	N
146	20241105	161043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26100	-950	5	-3.51	1805864950	68677	54.12	26800	27000	26050	35150	18950	27050	26295.34	0.07	0	-302	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1141	33.16	4.71	12	1.57	787.00	5536.00	64200	20240930	-59.35	25400	20241024	2.76	64200	-59.35	20240930	25400	2.76	20241024	64200	-59.35	20240930	25400	2.76	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
147	20241105	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	-900	5	-3.33	1534738800	58283	45.93	26800	27000	26050	35150	18950	27050	26332.53	0.07	0	-822	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1143	33.23	4.72	12	1.33	787.00	5536.00	64200	20240930	-59.27	25400	20241024	2.95	64200	-59.27	20240930	25400	2.95	20241024	64200	-59.27	20240930	25400	2.95	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
148	20241105	141101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-850	5	-3.14	1377205550	52264	41.19	26800	27000	26050	35150	18950	27050	26350.94	0.07	0	-706	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1146	33.29	4.73	12	1.20	787.00	5536.00	64200	20240930	-59.19	25400	20241024	3.15	64200	-59.19	20240930	25400	3.15	20241024	64200	-59.19	20240930	25400	3.15	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
149	20241105	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26400	-650	5	-2.40	1172924600	44477	35.05	26800	27000	26050	35150	18950	27050	26371.49	0.07	0	-694	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1154	33.55	4.77	12	1.02	787.00	5536.00	64200	20240930	-58.88	25400	20241024	3.94	64200	-58.88	20240930	25400	3.94	20241024	64200	-58.88	20240930	25400	3.94	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
150	20241105	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	-700	5	-2.59	1040650000	39471	31.11	26800	27000	26050	35150	18950	27050	26364.93	0.07	0	-308	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1152	33.48	4.76	12	0.90	787.00	5536.00	64200	20240930	-58.96	25400	20241024	3.74	64200	-58.96	20240930	25400	3.74	20241024	64200	-58.96	20240930	25400	3.74	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
151	20241105	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-750	5	-2.77	942282600	35731	28.16	26800	27000	26050	35150	18950	27050	26371.57	0.07	0	-325	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1150	33.42	4.75	12	0.82	787.00	5536.00	64200	20240930	-59.03	25400	20241024	3.54	64200	-59.03	20240930	25400	3.54	20241024	64200	-59.03	20240930	25400	3.54	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
152	20241105	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-850	5	-3.14	744356700	28190	22.22	26800	27000	26100	35150	18950	27050	26404.99	0.07	0	-313	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1146	33.29	4.73	12	0.64	787.00	5536.00	64200	20240930	-59.19	25400	20241024	3.15	64200	-59.19	20240930	25400	3.15	20241024	64200	-59.19	20240930	25400	3.15	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
153	20241105	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26450	-600	5	-2.22	244612000	9182	7.24	26800	27000	26400	35150	18950	27050	26640.38	0.07	0	890	28650	27850	27450	26650	26250	27650	26450	4	8100	100	18930	50	1	4372640	1157	33.61	4.78	12	0.21	787.00	5536.00	64200	20240930	-58.80	25400	20241024	4.13	64200	-58.80	20240930	25400	4.13	20241024	64200	-58.80	20240930	25400	4.13	20241024	0.08	N	381620	100	4 억		3055	N	N	0	N	00	N
154	20241104	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-700	5	-2.52	3316350100	120223	120.78	27850	28250	27050	36050	19450	27750	27586.99	0.07	0	-366	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1183	34.37	4.89	12	2.75	787.00	5536.00	64200	20240930	-57.87	25400	20241024	6.50	64200	-57.87	20240930	25400	6.50	20241024	64200	-57.87	20240930	25400	6.50	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
155	20241104	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-700	5	-2.52	3104947600	112413	112.94	27850	28250	27050	36050	19450	27750	27620.89	0.07	0	32	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1183	34.37	4.89	12	2.57	787.00	5536.00	64200	20240930	-57.87	25400	20241024	6.50	64200	-57.87	20240930	25400	6.50	20241024	64200	-57.87	20240930	25400	6.50	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
156	20241104	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-300	5	-1.08	2611581500	94309	94.75	27850	28250	27350	36050	19450	27750	27691.75	0.07	0	3826	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1200	34.88	4.96	12	2.16	787.00	5536.00	64200	20240930	-57.24	25400	20241024	8.07	64200	-57.24	20240930	25400	8.07	20241024	64200	-57.24	20240930	25400	8.07	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
157	20241104	131007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	0	3	0.00	1658814400	59649	59.93	27850	28250	27400	36050	19450	27750	27809.59	0.07	0	2777	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1213	35.26	5.01	12	1.36	787.00	5536.00	64200	20240930	-56.78	25400	20241024	9.25	64200	-56.78	20240930	25400	9.25	20241024	64200	-56.78	20240930	25400	9.25	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
158	20241104	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-250	5	-0.90	1117207900	40176	40.36	27850	28250	27400	36050	19450	27750	27807.84	0.07	0	2155	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1202	34.94	4.97	12	0.92	787.00	5536.00	64200	20240930	-57.17	25400	20241024	8.27	64200	-57.17	20240930	25400	8.27	20241024	64200	-57.17	20240930	25400	8.27	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
159	20241104	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	150	2	0.54	686957500	24622	24.74	27850	28250	27500	36050	19450	27750	27900.15	0.07	0	1367	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1220	35.45	5.04	12	0.56	787.00	5536.00	64200	20240930	-56.54	25400	20241024	9.84	64200	-56.54	20240930	25400	9.84	20241024	64200	-56.54	20240930	25400	9.84	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
160	20241104	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	250	2	0.90	499983450	17919	18.00	27850	28250	27500	36050	19450	27750	27902.42	0.07	0	2357	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1224	35.58	5.06	12	0.41	787.00	5536.00	64200	20240930	-56.39	25400	20241024	10.24	64200	-56.39	20240930	25400	10.24	20241024	64200	-56.39	20240930	25400	10.24	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
161	20241104	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	400	2	1.44	102736750	3662	3.68	27850	28200	27850	36050	19450	27750	28054.82	0.07	0	-124	29216	28482	27716	26982	26216	28850	27350	4	8300	100	19420	50	1	4372640	1231	35.77	5.08	12	0.08	787.00	5536.00	64200	20240930	-56.15	25400	20241024	10.83	64200	-56.15	20240930	25400	10.83	20241024	64200	-56.15	20240930	25400	10.83	20241024	0.00	N	381620	100	4 억		3133	N	N	0	N	00	N
162	20241101	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	2743859100	99040	17.64	27300	28450	26950	36100	19500	27800	27704.53	0.09	0	-946	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1213	35.26	5.01	12	2.26	787.00	5536.00	64200	20240930	-56.78	25400	20241024	9.25	64200	-56.78	20240930	25400	9.25	20241024	64200	-56.78	20240930	25400	9.25	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
163	20241101	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	2638567300	95241	16.96	27300	28450	26950	36100	19500	27800	27704.10	0.09	0	-761	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1213	35.26	5.01	12	2.18	787.00	5536.00	64200	20240930	-56.78	25400	20241024	9.25	64200	-56.78	20240930	25400	9.25	20241024	64200	-56.78	20240930	25400	9.25	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
164	20241101	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	350	2	1.26	2044690750	74153	13.21	27300	28200	26950	36100	19500	27800	27573.92	0.09	0	-48	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1231	35.77	5.08	12	1.70	787.00	5536.00	64200	20240930	-56.15	25400	20241024	10.83	64200	-56.15	20240930	25400	10.83	20241024	64200	-56.15	20240930	25400	10.83	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
165	20241101	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	250	2	0.90	1661772250	60466	10.77	27300	28150	26950	36100	19500	27800	27482.72	0.09	0	-31	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1227	35.64	5.07	12	1.38	787.00	5536.00	64200	20240930	-56.31	25400	20241024	10.43	64200	-56.31	20240930	25400	10.43	20241024	64200	-56.31	20240930	25400	10.43	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
166	20241101	121146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	1480713600	53972	9.61	27300	28150	26950	36100	19500	27800	27434.80	0.09	0	-1696	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1213	35.26	5.01	12	1.23	787.00	5536.00	64200	20240930	-56.78	25400	20241024	9.25	64200	-56.78	20240930	25400	9.25	20241024	64200	-56.78	20240930	25400	9.25	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
167	20241101	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-100	5	-0.36	1373485450	50106	8.92	27300	28150	26950	36100	19500	27800	27411.54	0.09	0	-2084	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1211	35.20	5.00	12	1.15	787.00	5536.00	64200	20240930	-56.85	25400	20241024	9.06	64200	-56.85	20240930	25400	9.06	20241024	64200	-56.85	20240930	25400	9.06	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
168	20241101	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	0	3	0.00	1080281500	39526	7.04	27300	27950	26950	36100	19500	27800	27330.83	0.09	0	-2716	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1216	35.32	5.02	12	0.90	787.00	5536.00	64200	20240930	-56.70	25400	20241024	9.45	64200	-56.70	20240930	25400	9.45	20241024	64200	-56.70	20240930	25400	9.45	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N
169	20241101	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-650	5	-2.34	234295100	8643	1.54	27300	27400	26950	36100	19500	27800	27107.52	0.09	0	-1062	32766	30282	28516	26032	24266	31525	27275	4	8300	100	19460	50	1	4372640	1187	34.50	4.90	12	0.20	787.00	5536.00	64200	20240930	-57.71	25400	20241024	6.89	64200	-57.71	20240930	25400	6.89	20241024	64200	-57.71	20240930	25400	6.89	20241024	0.00	N	381620	100	4 억		3875	N	N	0	N	00	N