KissMeData/381620/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	161338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	350	2	1.28	15881582000	555942	612.09	27100	31000	26750	35650	19250	27450	28567.27	0.17	0	-3425	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1216	35.32	5.02	12	12.71	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		7299	N	N	0	N	00	N
3	20241031	151359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	500	2	1.82	15667767500	548257	603.63	27100	31000	26750	35650	19250	27450	28577.41	0.17	0	-2382	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1222	35.51	5.05	12	12.54	787.00	5536.00	64200	20240930	-56.46	25400	20241024	10.04	64200	-56.46	20240930	25400	10.04	20241024	64200	-56.46	20240930	25400	10.04	20241024	0.00	N	381620	100	4 억		7299	N	N	0	N	00	N
4	20241031	141356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	0	3	0.00	15044499550	525727	578.82	27100	31000	26750	35650	19250	27450	28616.56	0.17	0	-4614	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1200	34.88	4.96	12	12.02	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		7299	N	N	0	N	00	N
5	20241031	131359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27150	-300	5	-1.09	14550164100	507695	558.97	27100	31000	26750	35650	19250	27450	28659.26	0.17	0	-3374	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1187	34.50	4.90	12	11.61	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		7299	N	N	0	N	00	N
6	20241031	121354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	0	3	0.00	13189394300	457644	503.86	27100	31000	26750	35650	19250	27450	28820.21	0.17	0	-2463	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1200	34.88	4.96	12	10.47	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		7299	N	N	0	N	00	N
7	20241031	111354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	550	2	2.00	1624940350	58964	64.92	27100	28550	26750	35650	19250	27450	27558.18	0.17	0	-745	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1224	35.58	5.06	12	1.35	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		7299	N	N	0	N	00	N
8	20241031	101356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	100	2	0.36	1062588500	38428	42.31	27100	28550	26750	35650	19250	27450	27651.41	0.17	0	137	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1205	35.01	4.98	12	0.88	787.00	5536.00	64200	20240930	-57.09	25400	20241024	8.46	64200	-57.09	20240930	25400	8.46	20241024	64200	-57.09	20240930	25400	8.46	20241024	0.00	N	381620	100	4 억		7299	N	N	0	N	00	N
9	20241031	091354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	0	3	0.00	331755100	12267	13.51	27100	27450	26750	35650	19250	27450	27044.52	0.17	0	-458	28650	28050	27650	27050	26650	27850	26850	4	8200	100	19210	50	1	4372640	1200	34.88	4.96	12	0.28	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		7299	N	N	0	N	00	N
10	20241030	161349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-250	5	-0.90	2464815450	88956	15.82	27650	28250	27250	36000	19400	27700	27708.38	0.17	0	-159	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1200	34.88	4.96	12	2.03	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		7296	N	N	0	N	00	N
11	20241030	151423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-250	5	-0.90	2343797600	84552	15.03	27650	28250	27250	36000	19400	27700	27720.35	0.17	0	-105	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1200	34.88	4.96	12	1.93	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		7296	N	N	0	N	00	N
12	20241030	141358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-200	5	-0.72	2005651000	72261	12.85	27650	28250	27250	36000	19400	27700	27756.15	0.17	0	1286	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1202	34.94	4.97	12	1.65	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		7296	N	N	0	N	00	N
13	20241030	131404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-100	5	-0.36	1544862550	55467	9.86	27650	28250	27250	36000	19400	27700	27853.71	0.17	0	4561	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1207	35.07	4.99	12	1.27	787.00	5536.00	64200	20240930	-57.01	25400	20241024	8.66	64200	-57.01	20240930	25400	8.66	20241024	64200	-57.01	20240930	25400	8.66	20241024	0.00	N	381620	100	4 억		7296	N	N	0	N	00	N
14	20241030	121422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	200	2	0.72	1364385700	48982	8.71	27650	28250	27250	36000	19400	27700	27856.90	0.17	0	5004	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1220	35.45	5.04	12	1.12	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		7296	N	N	0	N	00	N
15	20241030	111359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	300	2	1.08	1146587850	41208	7.33	27650	28200	27250	36000	19400	27700	27826.37	0.17	0	3624	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1224	35.58	5.06	12	0.94	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		7296	N	N	0	N	00	N
16	20241030	101350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	250	2	0.90	982943050	35349	6.29	27650	28200	27250	36000	19400	27700	27808.80	0.17	0	3378	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1222	35.51	5.05	12	0.81	787.00	5536.00	64200	20240930	-56.46	25400	20241024	10.04	64200	-56.46	20240930	25400	10.04	20241024	64200	-56.46	20240930	25400	10.04	20241024	0.00	N	381620	100	4 억		7296	N	N	0	N	00	N
17	20241030	091358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-100	5	-0.36	419800500	15230	2.71	27650	28100	27250	36000	19400	27700	27558.05	0.17	0	708	33433	30566	28783	25916	24133	29675	25025	4	8300	100	19390	50	1	4372640	1207	35.07	4.99	12	0.35	787.00	5536.00	64200	20240930	-57.01	25400	20241024	8.66	64200	-57.01	20240930	25400	8.66	20241024	64200	-57.01	20240930	25400	8.66	20241024	0.00	N	381620	100	4 억		7296	N	N	0	N	00	N
18	20241029	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-100	5	-0.36	16254388200	556342	645.73	27850	31650	27000	36100	19500	27800	29219.07	0.27	0	-4410	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1211	35.20	5.00	12	12.72	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		11682	N	N	0	N	00	N
19	20241029	151326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	0	3	0.00	15955849200	545561	633.22	27850	31650	27000	36100	19500	27800	29246.81	0.27	0	-4204	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1216	35.32	5.02	12	12.48	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		11682	N	N	0	N	00	N
20	20241029	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	750	2	2.70	13888655900	471660	547.44	27850	31650	27000	36100	19500	27800	29446.50	0.27	0	-9216	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1248	36.28	5.16	12	10.79	787.00	5536.00	64200	20240930	-55.53	25400	20241024	12.40	64200	-55.53	20240930	25400	12.40	20241024	64200	-55.53	20240930	25400	12.40	20241024	0.00	N	381620	100	4 억		11682	N	N	0	N	00	N
21	20241029	131315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-550	5	-1.98	1673929800	60244	69.92	27850	28550	27200	36100	19500	27800	27785.82	0.27	0	-2747	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1192	34.63	4.92	12	1.38	787.00	5536.00	64200	20240930	-57.55	25400	20241024	7.28	64200	-57.55	20240930	25400	7.28	20241024	64200	-57.55	20240930	25400	7.28	20241024	0.00	N	381620	100	4 억		11682	N	N	0	N	00	N
22	20241029	121315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	100	2	0.36	1367749250	49112	57.00	27850	28550	27200	36100	19500	27800	27849.64	0.27	0	-1529	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1220	35.45	5.04	12	1.12	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		11682	N	N	0	N	00	N
23	20241029	111338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	1117169100	40117	46.56	27850	28550	27200	36100	19500	27800	27847.83	0.27	0	-2367	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1213	35.26	5.01	12	0.92	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		11682	N	N	0	N	00	N
24	20241029	101312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-50	5	-0.18	471488800	17173	19.93	27850	27850	27200	36100	19500	27800	27454.23	0.27	0	-2521	29233	28516	27433	26716	25633	28875	27075	4	8300	100	19460	50	1	4372640	1213	35.26	5.01	12	0.39	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		11682	N	N	0	N	00	N
25	20241028	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	700	2	2.58	2295481200	83407	51.65	27000	28150	26350	35200	19000	27100	27521.11	0.14	0	5788	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1216	35.32	5.02	12	1.91	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		5916	N	N	0	N	00	N
26	20241028	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	650	2	2.40	2126736350	77345	47.90	27000	28150	26350	35200	19000	27100	27496.75	0.14	0	4981	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1213	35.26	5.01	12	1.77	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		5916	N	N	0	N	00	N
27	20241028	141313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	400	2	1.48	1538391050	56191	34.80	27000	27850	26350	35200	19000	27100	27377.89	0.14	0	3771	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1202	34.94	4.97	12	1.29	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		5916	N	N	0	N	00	N
28	20241028	131306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	200	2	0.74	1363733000	49797	30.84	27000	27850	26350	35200	19000	27100	27385.85	0.14	0	3665	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1194	34.69	4.93	12	1.14	787.00	5536.00	64200	20240930	-57.48	25400	20241024	7.48	64200	-57.48	20240930	25400	7.48	20241024	64200	-57.48	20240930	25400	7.48	20241024	0.00	N	381620	100	4 억		5916	N	N	0	N	00	N
29	20241028	121307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	250	2	0.92	1280792050	46753	28.95	27000	27850	26350	35200	19000	27100	27394.86	0.14	0	3671	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1196	34.75	4.94	12	1.07	787.00	5536.00	64200	20240930	-57.40	25400	20241024	7.68	64200	-57.40	20240930	25400	7.68	20241024	64200	-57.40	20240930	25400	7.68	20241024	0.00	N	381620	100	4 억		5916	N	N	0	N	00	N
30	20241028	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	450	2	1.66	1069145250	39047	24.18	27000	27850	26350	35200	19000	27100	27380.98	0.14	0	2890	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1205	35.01	4.98	12	0.89	787.00	5536.00	64200	20240930	-57.09	25400	20241024	8.46	64200	-57.09	20240930	25400	8.46	20241024	64200	-57.09	20240930	25400	8.46	20241024	0.00	N	381620	100	4 억		5916	N	N	0	N	00	N
31	20241028	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	450	2	1.66	893515350	32688	20.24	27000	27850	26350	35200	19000	27100	27334.66	0.14	0	1640	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1205	35.01	4.98	12	0.75	787.00	5536.00	64200	20240930	-57.09	25400	20241024	8.46	64200	-57.09	20240930	25400	8.46	20241024	64200	-57.09	20240930	25400	8.46	20241024	0.00	N	381620	100	4 억		5916	N	N	0	N	00	N
32	20241028	091302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	100	2	0.37	293368600	10867	6.73	27000	27600	26350	35200	19000	27100	26996.28	0.14	0	916	29733	28416	26933	25616	24133	27675	24875	4	8100	100	18970	50	1	4372640	1189	34.56	4.91	12	0.25	787.00	5536.00	64200	20240930	-57.63	25400	20241024	7.09	64200	-57.63	20240930	25400	7.09	20241024	64200	-57.63	20240930	25400	7.09	20241024	0.00	N	381620	100	4 억		5916	N	N	0	N	00	N
33	20241025	161305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27100	-50	5	-0.18	4229883550	158647	65.85	27150	28250	25450	35250	19050	27150	26658.00	0.22	0	-3638	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1185	34.43	4.90	12	3.63	787.00	5536.00	64200	20240930	-57.79	25400	20241024	6.69	64200	-57.79	20240930	25400	6.69	20241024	64200	-57.79	20240930	25400	6.69	20241024	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
34	20241025	151308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	350	2	1.29	3975128900	149287	61.97	27150	28250	25450	35250	19050	27150	26627.24	0.22	0	-3815	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1202	34.94	4.97	12	3.41	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		9562	N	N	0	N	00	N
35	20241025	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-1250	5	-4.60	2130422350	82045	34.06	27150	27250	25450	35250	19050	27150	25965.73	0.22	0	-9398	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1133	32.91	4.68	12	1.88	787.00	5536.00	64200	20240930	-59.66	25400	20241024	1.97	64200	-59.66	20240930	25400	1.97	20241024	64200	-59.66	20240930	25400	1.97	20241024	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
36	20241025	131307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	-1250	5	-4.60	1532187650	58709	24.37	27150	27250	25700	35250	19050	27150	26097.03	0.22	0	-8911	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1133	32.91	4.68	12	1.34	787.00	5536.00	64200	20240930	-59.66	25400	20241024	1.97	64200	-59.66	20240930	25400	1.97	20241024	64200	-59.66	20240930	25400	1.97	20241024	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
37	20241025	121310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	-1200	5	-4.42	1394684100	53378	22.16	27150	27250	25700	35250	19050	27150	26127.41	0.22	0	-8615	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1135	32.97	4.69	12	1.22	787.00	5536.00	64200	20240930	-59.58	25400	20241024	2.17	64200	-59.58	20240930	25400	2.17	20241024	64200	-59.58	20240930	25400	2.17	20241024	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
38	20241025	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	-1300	5	-4.79	1238072500	47311	19.64	27150	27250	25700	35250	19050	27150	26167.69	0.22	0	-8796	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1130	32.85	4.67	12	1.08	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	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
39	20241025	101305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	-1150	5	-4.24	954173650	36326	15.08	27150	27250	25850	35250	19050	27150	26265.65	0.22	0	-6808	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1137	33.04	4.70	12	0.83	787.00	5536.00	64200	20240930	-59.50	25400	20241024	2.36	64200	-59.50	20240930	25400	2.36	20241024	64200	-59.50	20240930	25400	2.36	20241024	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
40	20241025	091307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26300	-850	5	-3.13	349217900	13152	5.46	27150	27250	26200	35250	19050	27150	26549.99	0.22	0	-728	29850	28500	26950	25600	24050	29175	26275	4	8100	100	19000	50	1	4372640	1150	33.42	4.75	12	0.30	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	0.00	N	381620	100	4 억		9562	N	N	0	N	00	N
41	20241024	161239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27150	700	2	2.65	6401802750	235806	163.68	26300	28300	25400	34350	18550	26450	27149.35	0.27	0	-2608	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1187	34.50	4.90	12	5.39	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		11839	N	N	0	N	00	N
42	20241024	151251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27000	550	2	2.08	6286786600	231563	160.74	26300	28300	25400	34350	18550	26450	27150.12	0.27	0	-2943	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1181	34.31	4.88	12	5.30	787.00	5536.00	64200	20240930	-57.94	25400	20241024	6.30	64200	-57.94	20240930	25400	6.30	20241024	64200	-57.94	20240930	25400	6.30	20241024	0.00	N	381620	100	4 억		11839	N	N	0	N	00	N
43	20241024	141238	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27350	900	2	3.40	5732614100	211135	146.56	26300	28300	25400	34350	18550	26450	27152.25	0.27	0	-3141	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1196	34.75	4.94	12	4.83	787.00	5536.00	64200	20240930	-57.40	25400	20241024	7.68	64200	-57.40	20240930	25400	7.68	20241024	64200	-57.40	20240930	25400	7.68	20241024	0.00	N	381620	100	4 억		11839	N	N	0	N	00	N
44	20241024	131250	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27450	1000	2	3.78	5484503200	202063	140.26	26300	28300	25400	34350	18550	26450	27143.41	0.27	0	-4359	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1200	34.88	4.96	12	4.62	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		11839	N	N	0	N	00	N
45	20241024	121244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28000	1550	2	5.86	5031247150	185680	128.89	26300	28300	25400	34350	18550	26450	27097.21	0.27	0	-4750	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1224	35.58	5.06	12	4.25	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		11839	N	N	0	N	00	N
46	20241024	111243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27250	800	2	3.02	4371995950	161782	112.30	26300	28300	25400	34350	18550	26450	27024.89	0.27	0	-5695	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1192	34.63	4.92	12	3.70	787.00	5536.00	64200	20240930	-57.55	25400	20241024	7.28	64200	-57.55	20240930	25400	7.28	20241024	64200	-57.55	20240930	25400	7.28	20241024	0.00	N	381620	100	4 억		11839	N	N	0	N	00	N
47	20241024	101121	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27650	1200	2	4.54	3448907550	127800	88.71	26300	28300	25400	34350	18550	26450	26987.82	0.27	0	-3056	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1209	35.13	4.99	12	2.92	787.00	5536.00	64200	20240930	-56.93	25400	20241024	8.86	64200	-56.93	20240930	25400	8.86	20241024	64200	-56.93	20240930	25400	8.86	20241024	0.00	N	381620	100	4 억		11839	N	N	0	N	00	N
48	20241024	091337	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25700	-750	5	-2.84	595238500	22865	15.87	26300	26500	25500	34350	18550	26450	26028.09	0.27	0	-1265	28083	27266	26433	25616	24783	27675	26025	4	7900	100	18510	50	1	4372640	1124	32.66	4.64	12	0.52	787.00	5536.00	64200	20240930	-59.97	25500	20241024	0.78	64200	-59.97	20240930	25500	0.78	20241024	64200	-59.97	20240930	25500	0.78	20241024	0.00	N	381620	100	4 억		11839	N	N	0	N	00	N
49	20241023	161248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26450	400	2	1.54	3632970700	137629	70.49	26400	27250	25600	33850	18250	26050	26398.60	0.20	0	3132	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1157	33.61	4.78	12	3.15	787.00	5536.00	64200	20240930	-58.80	25600	20241023	3.32	64200	-58.80	20240930	25600	3.32	20241023	64200	-58.80	20240930	25600	3.32	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
50	20241023	151314	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26300	250	2	0.96	3456009850	130937	67.06	26400	27250	25600	33850	18250	26050	26395.77	0.20	0	1714	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1150	33.42	4.75	12	2.99	787.00	5536.00	64200	20240930	-59.03	25600	20241023	2.73	64200	-59.03	20240930	25600	2.73	20241023	64200	-59.03	20240930	25600	2.73	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
51	20241023	141318	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26250	200	2	0.77	2696341300	102144	52.31	26400	27250	25600	33850	18250	26050	26399.16	0.20	0	1007	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1148	33.35	4.74	12	2.34	787.00	5536.00	64200	20240930	-59.11	25600	20241023	2.54	64200	-59.11	20240930	25600	2.54	20241023	64200	-59.11	20240930	25600	2.54	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
52	20241023	131259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26100	50	2	0.19	2351186600	88990	45.58	26400	27250	25600	33850	18250	26050	26422.89	0.20	0	525	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1141	33.16	4.71	12	2.04	787.00	5536.00	64200	20240930	-59.35	25600	20241023	1.95	64200	-59.35	20240930	25600	1.95	20241023	64200	-59.35	20240930	25600	1.95	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
53	20241023	121254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26050	0	3	0.00	2207133400	83471	42.75	26400	27250	25600	33850	18250	26050	26444.28	0.20	0	703	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1139	33.10	4.71	12	1.91	787.00	5536.00	64200	20240930	-59.42	25600	20241023	1.76	64200	-59.42	20240930	25600	1.76	20241023	64200	-59.42	20240930	25600	1.76	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
54	20241023	111248	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	25800	-250	5	-0.96	2044913450	77237	39.56	26400	27250	25600	33850	18250	26050	26478.60	0.20	0	869	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1128	32.78	4.66	12	1.77	787.00	5536.00	64200	20240930	-59.81	25600	20241023	0.78	64200	-59.81	20240930	25600	0.78	20241023	64200	-59.81	20240930	25600	0.78	20241023	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
55	20241023	101252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26350	300	2	1.15	1555541000	58335	29.88	26400	27250	26150	33850	18250	26050	26670.98	0.20	0	505	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1152	33.48	4.76	12	1.33	787.00	5536.00	64200	20240930	-58.96	26050	20241022	1.15	64200	-58.96	20240930	26050	1.15	20241022	64200	-58.96	20240930	26050	1.15	20241022	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
56	20241023	091253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26750	700	2	2.69	753126700	28146	14.42	26400	27250	26150	33850	18250	26050	26770.66	0.20	0	421	29450	27750	26900	25200	24350	27325	24775	4	7800	100	18230	50	1	4372640	1170	33.99	4.83	12	0.64	787.00	5536.00	64200	20240930	-58.33	26050	20241022	2.69	64200	-58.33	20240930	26050	2.69	20241022	64200	-58.33	20240930	26050	2.69	20241022	0.00	N	381620	100	4 억		8676	N	N	0	N	00	N
57	20241022	161237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26050	-2450	5	-8.60	5084362550	188494	92.63	28500	28600	26050	37050	19950	28500	26976.50	0.46	0	-11366	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1139	33.10	4.71	12	4.31	787.00	5536.00	64200	20240930	-59.42	26050	20241022	0.00	64200	-59.42	20240930	26050	0.00	20241022	64200	-59.42	20240930	26050	0.00	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
58	20241022	151254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26250	-2250	5	-7.89	4715632800	174375	85.69	28500	28600	26100	37050	19950	28500	27040.98	0.46	0	-14102	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1148	33.35	4.74	12	3.99	787.00	5536.00	64200	20240930	-59.11	26100	20241022	0.57	64200	-59.11	20240930	26100	0.57	20241022	64200	-59.11	20240930	26100	0.57	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
59	20241022	141254	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26550	-1950	5	-6.84	3961159250	145655	71.58	28500	28600	26350	37050	19950	28500	27193.27	0.46	0	-15008	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1161	33.74	4.80	12	3.33	787.00	5536.00	64200	20240930	-58.64	26350	20241022	0.76	64200	-58.64	20240930	26350	0.76	20241022	64200	-58.64	20240930	26350	0.76	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
60	20241022	131253	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	26600	-1900	5	-6.67	3568298450	130845	64.30	28500	28600	26500	37050	19950	28500	27268.85	0.46	0	-14601	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1163	33.80	4.80	12	2.99	787.00	5536.00	64200	20240930	-58.57	26500	20241022	0.38	64200	-58.57	20240930	26500	0.38	20241022	64200	-58.57	20240930	26500	0.38	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
61	20241022	121249	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27000	-1500	5	-5.26	2892450650	105594	51.89	28500	28600	26950	37050	19950	28500	27389.58	0.46	0	-11558	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1181	34.31	4.88	12	2.41	787.00	5536.00	64200	20240930	-57.94	26950	20241022	0.19	64200	-57.94	20240930	26950	0.19	20241022	64200	-57.94	20240930	26950	0.19	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
62	20241022	111244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27200	-1300	5	-4.56	2619600450	95518	46.94	28500	28600	26950	37050	19950	28500	27422.40	0.46	0	-11429	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1189	34.56	4.91	12	2.18	787.00	5536.00	64200	20240930	-57.63	26950	20241022	0.93	64200	-57.63	20240930	26950	0.93	20241022	64200	-57.63	20240930	26950	0.93	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
63	20241022	101247	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27050	-1450	5	-5.09	2190962300	79681	39.16	28500	28600	26950	37050	19950	28500	27493.54	0.46	0	-11707	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1183	34.37	4.89	12	1.82	787.00	5536.00	64200	20240930	-57.87	26950	20241022	0.37	64200	-57.87	20240930	26950	0.37	20241022	64200	-57.87	20240930	26950	0.37	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
64	20241022	091246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	27750	-750	5	-2.63	472230300	16833	8.27	28500	28600	27750	37050	19950	28500	28047.17	0.46	0	-2509	30266	29382	28716	27832	27166	29050	27500	4	8550	100	19950	50	1	4372640	1213	35.26	5.01	12	0.38	787.00	5536.00	64200	20240930	-56.78	27750	20241022	0.00	64200	-56.78	20240930	27750	0.00	20241022	64200	-56.78	20240930	27750	0.00	20241022	0.00	N	381620	100	4 억		20042	N	N	0	N	00	N
65	20241021	161232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28500	-1250	5	-4.20	5597563700	196207	88.38	29300	29600	28050	38650	20850	29750	28528.85	0.00	0	19650	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1246	36.21	5.15	12	4.49	787.00	5536.00	64200	20240930	-55.61	28050	20241021	1.60	64200	-55.61	20240930	28050	1.60	20241021	64200	-55.61	20240930	28050	1.60	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
66	20241021	151242	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28250	-1500	5	-5.04	5177784500	181455	81.73	29300	29600	28050	38650	20850	29750	28534.55	0.00	0	17933	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1235	35.90	5.10	12	4.15	787.00	5536.00	64200	20240930	-56.00	28050	20241021	0.71	64200	-56.00	20240930	28050	0.71	20241021	64200	-56.00	20240930	28050	0.71	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
67	20241021	141244	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28400	-1350	5	-4.54	4712124650	165006	74.32	29300	29600	28050	38650	20850	29750	28557.01	0.00	0	15795	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1242	36.09	5.13	12	3.77	787.00	5536.00	64200	20240930	-55.76	28050	20241021	1.25	64200	-55.76	20240930	28050	1.25	20241021	64200	-55.76	20240930	28050	1.25	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
68	20241021	131240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28200	-1550	5	-5.21	4379743400	153233	69.02	29300	29600	28050	38650	20850	29750	28581.95	0.00	0	15772	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1233	35.83	5.09	12	3.50	787.00	5536.00	64200	20240930	-56.07	28050	20241021	0.53	64200	-56.07	20240930	28050	0.53	20241021	64200	-56.07	20240930	28050	0.53	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
69	20241021	121240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28650	-1100	5	-3.70	3488984700	121681	54.81	29300	29600	28300	38650	20850	29750	28672.86	0.00	0	14651	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1253	36.40	5.18	12	2.78	787.00	5536.00	64200	20240930	-55.37	28300	20241021	1.24	64200	-55.37	20240930	28300	1.24	20241021	64200	-55.37	20240930	28300	1.24	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
70	20241021	111233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28750	-1000	5	-3.36	2903224000	101100	45.54	29300	29600	28350	38650	20850	29750	28715.96	0.00	0	12054	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1257	36.53	5.19	12	2.31	787.00	5536.00	64200	20240930	-55.22	28350	20241021	1.41	64200	-55.22	20240930	28350	1.41	20241021	64200	-55.22	20240930	28350	1.41	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
71	20241021	101239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28400	-1350	5	-4.54	2096773700	72773	32.78	29300	29600	28350	38650	20850	29750	28812.02	0.00	0	7932	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1242	36.09	5.13	12	1.66	787.00	5536.00	64200	20240930	-55.76	28350	20241021	0.18	64200	-55.76	20240930	28350	0.18	20241021	64200	-55.76	20240930	28350	0.18	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
72	20241021	091236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	28900	-850	5	-2.86	655204700	22467	10.12	29300	29600	28850	38650	20850	29750	29161.96	0.00	0	1240	32750	31250	30500	29000	28250	30875	28625	4	8900	100	20820	50	1	4372640	1264	36.72	5.22	12	0.51	787.00	5536.00	64200	20240930	-54.98	28850	20241021	0.17	64200	-54.98	20240930	28850	0.17	20241021	64200	-54.98	20240930	28850	0.17	20241021	0.00	N	381620	100	4 억		13	N	N	0	N	00	N
73	20241018	161234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29750	-1800	5	-5.71	6479497100	213138	46.10	31700	32000	29750	41000	22100	31550	30402.63	0.04	0	-1747	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1301	37.80	5.37	12	4.87	787.00	5536.00	64200	20240930	-53.66	29750	20241018	0.00	64200	-53.66	20240930	29750	0.00	20241018	64200	-53.66	20240930	29750	0.00	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
74	20241018	151305	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	29950	-1600	5	-5.07	6012241950	197458	42.71	31700	32000	29900	41000	22100	31550	30447.89	0.04	0	-1176	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1310	38.06	5.41	12	4.52	787.00	5536.00	64200	20240930	-53.35	29900	20241018	0.17	64200	-53.35	20240930	29900	0.17	20241018	64200	-53.35	20240930	29900	0.17	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
75	20241018	141307	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30000	-1550	5	-4.91	5244603950	171829	37.17	31700	32000	29900	41000	22100	31550	30521.89	0.04	0	-1200	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1312	38.12	5.42	12	3.93	787.00	5536.00	64200	20240930	-53.27	29900	20241018	0.33	64200	-53.27	20240930	29900	0.33	20241018	64200	-53.27	20240930	29900	0.33	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
76	20241018	131251	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30100	-1450	5	-4.60	4823357300	157776	34.13	31700	32000	29950	41000	22100	31550	30570.57	0.04	0	-1176	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1316	38.25	5.44	12	3.61	787.00	5536.00	64200	20240930	-53.12	29950	20241018	0.50	64200	-53.12	20240930	29950	0.50	20241018	64200	-53.12	20240930	29950	0.50	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
77	20241018	121301	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30350	-1200	5	-3.80	4074897000	132862	28.74	31700	32000	30050	41000	22100	31550	30669.78	0.04	0	777	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1327	38.56	5.48	12	3.04	787.00	5536.00	64200	20240930	-52.73	30050	20241018	1.00	64200	-52.73	20240930	30050	1.00	20241018	64200	-52.73	20240930	30050	1.00	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
78	20241018	111259	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30150	-1400	5	-4.44	3468038250	112740	24.39	31700	32000	30100	41000	22100	31550	30760.99	0.04	0	1161	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1318	38.31	5.45	12	2.58	787.00	5536.00	64200	20240930	-53.04	30100	20241018	0.17	64200	-53.04	20240930	30100	0.17	20241018	64200	-53.04	20240930	30100	0.17	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
79	20241018	101243	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	30500	-1050	5	-3.33	2875476450	93142	20.15	31700	32000	30150	41000	22100	31550	30871.56	0.04	0	1010	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1334	38.75	5.51	12	2.13	787.00	5536.00	64200	20240930	-52.49	30150	20241018	1.16	64200	-52.49	20240930	30150	1.16	20241018	64200	-52.49	20240930	30150	1.16	20241018	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
80	20241018	091242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-350	5	-1.11	821287550	26024	5.63	31700	32000	31100	41000	22100	31550	31558.87	0.04	0	154	34316	32932	32116	30732	29916	32525	30325	4	9450	100	22080	50	1	4372640	1364	39.64	5.64	12	0.60	787.00	5536.00	64200	20240930	-51.40	30900	20241016	0.97	64200	-51.40	20240930	30900	0.97	20241016	64200	-51.40	20240930	30900	0.97	20241016	0.00	N	381620	100	4 억		1720	N	N	0	N	00	N
81	20241017	161238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	200	2	0.64	14592086450	453720	155.02	32000	33500	31300	40750	21950	31350	32163.07	0.27	0	-10272	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1380	40.09	5.70	12	10.38	787.00	5536.00	64200	20240930	-50.86	30900	20241016	2.10	64200	-50.86	20240930	30900	2.10	20241016	64200	-50.86	20240930	30900	2.10	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
82	20241017	151241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31500	150	2	0.48	13899583550	431822	147.54	32000	33500	31300	40750	21950	31350	32188.22	0.27	0	-11818	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1377	40.03	5.69	12	9.88	787.00	5536.00	64200	20240930	-50.93	30900	20241016	1.94	64200	-50.93	20240930	30900	1.94	20241016	64200	-50.93	20240930	30900	1.94	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
83	20241017	141248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	300	2	0.96	12722319950	394425	134.76	32000	33500	31350	40750	21950	31350	32255.36	0.27	0	-11951	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1384	40.22	5.72	12	9.02	787.00	5536.00	64200	20240930	-50.70	30900	20241016	2.43	64200	-50.70	20240930	30900	2.43	20241016	64200	-50.70	20240930	30900	2.43	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
84	20241017	131241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31900	550	2	1.75	12322058900	381802	130.45	32000	33500	31350	40750	21950	31350	32273.43	0.27	0	-11957	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1395	40.53	5.76	12	8.73	787.00	5536.00	64200	20240930	-50.31	30900	20241016	3.24	64200	-50.31	20240930	30900	3.24	20241016	64200	-50.31	20240930	30900	3.24	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
85	20241017	121248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31750	400	2	1.28	11822014300	365997	125.05	32000	33500	31350	40750	21950	31350	32300.85	0.27	0	-11957	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1388	40.34	5.74	12	8.37	787.00	5536.00	64200	20240930	-50.55	30900	20241016	2.75	64200	-50.55	20240930	30900	2.75	20241016	64200	-50.55	20240930	30900	2.75	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
86	20241017	111245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	200	2	0.64	11237473450	347586	118.76	32000	33500	31350	40750	21950	31350	32330.05	0.27	0	-10183	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1380	40.09	5.70	12	7.95	787.00	5536.00	64200	20240930	-50.86	30900	20241016	2.10	64200	-50.86	20240930	30900	2.10	20241016	64200	-50.86	20240930	30900	2.10	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
87	20241017	101242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	300	2	0.96	10294897300	317709	108.55	32000	33500	31350	40750	21950	31350	32403.54	0.27	0	-11769	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1384	40.22	5.72	12	7.27	787.00	5536.00	64200	20240930	-50.70	30900	20241016	2.43	64200	-50.70	20240930	30900	2.43	20241016	64200	-50.70	20240930	30900	2.43	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
88	20241017	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	900	2	2.87	1793976850	55570	18.99	32000	32750	31900	40750	21950	31350	32283.19	0.27	0	296	34050	32700	31800	30450	29550	32475	30225	4	9400	100	21940	50	1	4372640	1410	40.98	5.83	12	1.27	787.00	5536.00	64200	20240930	-49.77	30900	20241016	4.37	64200	-49.77	20240930	30900	4.37	20241016	64200	-49.77	20240930	30900	4.37	20241016	0.00	N	381620	100	4 억		11929	N	N	0	N	00	N
89	20241016	161226	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31350	-950	5	-2.94	9045627450	285222	95.65	31350	33150	30900	41950	22650	32300	31714.78	0.00	0	12002	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1371	39.83	5.66	12	6.52	787.00	5536.00	64200	20240930	-51.17	30900	20241016	1.46	64200	-51.17	20240930	30900	1.46	20241016	64200	-51.17	20240930	30900	1.46	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
90	20241016	151234	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31450	-850	5	-2.63	8724585000	274974	92.21	31350	33150	30900	41950	22650	32300	31728.75	0.00	0	12571	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1375	39.96	5.68	12	6.29	787.00	5536.00	64200	20240930	-51.01	30900	20241016	1.78	64200	-51.01	20240930	30900	1.78	20241016	64200	-51.01	20240930	30900	1.78	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
91	20241016	141237	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31000	-1300	5	-4.02	8077504950	254198	85.24	31350	33150	30950	41950	22650	32300	31776.42	0.00	0	10923	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1356	39.39	5.60	12	5.81	787.00	5536.00	64200	20240930	-51.71	30950	20241016	0.16	64200	-51.71	20240930	30950	0.16	20241016	64200	-51.71	20240930	30950	0.16	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
92	20241016	131231	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31550	-750	5	-2.32	6487861750	203123	68.12	31350	33150	31050	41950	22650	32300	31940.55	0.00	0	7334	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1380	40.09	5.70	12	4.65	787.00	5536.00	64200	20240930	-50.86	31050	20241016	1.61	64200	-50.86	20240930	31050	1.61	20241016	64200	-50.86	20240930	31050	1.61	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
93	20241016	121230	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32350	50	2	0.15	5432443550	169770	56.93	31350	33150	31050	41950	22650	32300	31998.83	0.00	0	5009	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1415	41.11	5.84	12	3.88	787.00	5536.00	64200	20240930	-49.61	31050	20241016	4.19	64200	-49.61	20240930	31050	4.19	20241016	64200	-49.61	20240930	31050	4.19	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
94	20241016	111228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32350	50	2	0.15	5137486800	160591	53.85	31350	33150	31050	41950	22650	32300	31991.11	0.00	0	4672	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1415	41.11	5.84	12	3.67	787.00	5536.00	64200	20240930	-49.61	31050	20241016	4.19	64200	-49.61	20240930	31050	4.19	20241016	64200	-49.61	20240930	31050	4.19	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
95	20241016	101227	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31200	-1100	5	-3.41	2404507850	76709	25.72	31350	32100	31050	41950	22650	32300	31345.76	0.00	0	466	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1364	39.64	5.64	12	1.75	787.00	5536.00	64200	20240930	-51.40	31050	20241016	0.48	64200	-51.40	20240930	31050	0.48	20241016	64200	-51.40	20240930	31050	0.48	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
96	20241016	091232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	31250	-1050	5	-3.25	946261400	30006	10.06	31350	32100	31200	41950	22650	32300	31535.59	0.00	0	2050	35633	33966	33083	31416	30533	33525	30975	4	9650	100	22610	50	1	4372640	1366	39.71	5.64	12	0.69	787.00	5536.00	64200	20240930	-51.32	31200	20241016	0.16	64200	-51.32	20240930	31200	0.16	20241016	64200	-51.32	20240930	31200	0.16	20241016	0.00	N	381620	100	4 억		6	N	N	0	N	00	N
97	20241015	161222	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32300	-1750	5	-5.14	9611465500	289988	112.30	34600	34750	32200	44250	23850	34050	33145.75	0.06	0	-2850	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1412	41.04	5.83	12	6.63	787.00	5536.00	64200	20240930	-49.69	32200	20241015	0.31	64200	-49.69	20240930	32200	0.31	20241015	64200	-49.69	20240930	32200	0.31	20241015	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
98	20241015	151232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32400	-1650	5	-4.85	8576906750	257953	99.90	34600	34750	32300	44250	23850	34050	33249.01	0.06	0	-2723	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1417	41.17	5.85	12	5.90	787.00	5536.00	64200	20240930	-49.53	32300	20241015	0.31	64200	-49.53	20240930	32300	0.31	20241015	64200	-49.53	20240930	32300	0.31	20241015	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
99	20241015	141232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32900	-1150	5	-3.38	7675089000	230263	89.17	34600	34750	32300	44250	23850	34050	33330.96	0.06	0	-2764	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1439	41.80	5.94	12	5.27	787.00	5536.00	64200	20240930	-48.75	32300	20241015	1.86	64200	-48.75	20240930	32300	1.86	20241015	64200	-48.75	20240930	32300	1.86	20241015	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
100	20241015	131229	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	32650	-1400	5	-4.11	5890066700	175347	67.91	34600	34750	32400	44250	23850	34050	33590.18	0.06	0	-2622	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1428	41.49	5.90	12	4.01	787.00	5536.00	64200	20240930	-49.14	32400	20241015	0.77	64200	-49.14	20240930	32400	0.77	20241015	64200	-49.14	20240930	32400	0.77	20241015	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
101	20241015	121232	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33200	-850	5	-2.50	4476300950	132162	51.18	34600	34750	32750	44250	23850	34050	33869.42	0.06	0	-2147	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1452	42.19	6.00	12	3.02	787.00	5536.00	64200	20240930	-48.29	32750	20241015	1.37	64200	-48.29	20240930	32750	1.37	20241015	64200	-48.29	20240930	32750	1.37	20241015	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
102	20241015	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-350	5	-1.03	3115561200	91192	35.32	34600	34750	33700	44250	23850	34050	34165.21	0.06	0	-1742	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1474	42.82	6.09	12	2.09	787.00	5536.00	64200	20240930	-47.51	33450	20241014	0.75	64200	-47.51	20240930	33450	0.75	20241014	64200	-47.51	20240930	33450	0.75	20241014	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
103	20241015	101233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	100	2	0.29	2265319650	66134	25.61	34600	34750	33850	44250	23850	34050	34254.35	0.06	0	-1642	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1493	43.39	6.17	12	1.51	787.00	5536.00	64200	20240930	-46.81	33450	20241014	2.09	64200	-46.81	20240930	33450	2.09	20241014	64200	-46.81	20240930	33450	2.09	20241014	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
104	20241015	091229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34350	300	2	0.88	743927950	21572	8.35	34600	34750	34200	44250	23850	34050	34491.59	0.06	0	-47	35250	34650	34050	33450	32850	34950	33750	4	10200	100	23830	50	1	4372640	1502	43.65	6.20	12	0.49	787.00	5536.00	64200	20240930	-46.50	33450	20241014	2.69	64200	-46.50	20240930	33450	2.69	20241014	64200	-46.50	20240930	33450	2.69	20241014	0.00	N	381620	100	4 억		2757	N	N	0	N	00	N
105	20241014	161158	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34050	150	2	0.44	8270074750	243023	48.56	33850	34650	33450	44050	23750	33900	34030.03	0.00	0	2607	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1489	43.27	6.15	12	5.56	787.00	5536.00	64200	20240930	-46.96	33450	20241014	1.79	64200	-46.96	20240930	33450	1.79	20241014	64200	-46.96	20240930	33450	1.79	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
106	20241014	151213	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33950	50	2	0.15	7597649650	223271	44.62	33850	34650	33450	44050	23750	33900	34029.02	0.00	0	1564	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1485	43.14	6.13	12	5.11	787.00	5536.00	64200	20240930	-47.12	33450	20241014	1.49	64200	-47.12	20240930	33450	1.49	20241014	64200	-47.12	20240930	33450	1.49	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
107	20241014	141212	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34100	200	2	0.59	6732771650	197721	39.51	33850	34650	33450	44050	23750	33900	34052.14	0.00	0	1355	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1491	43.33	6.16	12	4.52	787.00	5536.00	64200	20240930	-46.88	33450	20241014	1.94	64200	-46.88	20240930	33450	1.94	20241014	64200	-46.88	20240930	33450	1.94	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
108	20241014	131211	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34150	250	2	0.74	6124449050	179812	35.93	33850	34650	33450	44050	23750	33900	34060.59	0.00	0	518	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1493	43.39	6.17	12	4.11	787.00	5536.00	64200	20240930	-46.81	33450	20241014	2.09	64200	-46.81	20240930	33450	2.09	20241014	64200	-46.81	20240930	33450	2.09	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
109	20241014	121201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33850	-50	5	-0.15	4664953850	137244	27.43	33850	34650	33450	44050	23750	33900	33990.44	0.00	0	1166	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1480	43.01	6.11	12	3.14	787.00	5536.00	64200	20240930	-47.27	33450	20241014	1.20	64200	-47.27	20240930	33450	1.20	20241014	64200	-47.27	20240930	33450	1.20	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
110	20241014	111202	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34050	150	2	0.44	4034745200	118635	23.71	33850	34650	33450	44050	23750	33900	34010.05	0.00	0	705	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1489	43.27	6.15	12	2.71	787.00	5536.00	64200	20240930	-46.96	33450	20241014	1.79	64200	-46.96	20240930	33450	1.79	20241014	64200	-46.96	20240930	33450	1.79	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
111	20241014	101204	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33950	50	2	0.15	3156012600	92758	18.54	33850	34650	33450	44050	23750	33900	34024.61	0.00	0	730	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1485	43.14	6.13	12	2.12	787.00	5536.00	64200	20240930	-47.12	33450	20241014	1.49	64200	-47.12	20240930	33450	1.49	20241014	64200	-47.12	20240930	33450	1.49	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
112	20241014	091206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33800	-100	5	-0.29	1048766550	31010	6.20	33850	34200	33450	44050	23750	33900	33819.39	0.00	0	546	39633	36766	35283	32416	30933	36025	31675	4	10150	100	23730	50	1	4372640	1478	42.95	6.11	12	0.71	787.00	5536.00	64200	20240930	-47.35	33450	20241014	1.05	64200	-47.35	20240930	33450	1.05	20241014	64200	-47.35	20240930	33450	1.05	20241014	0.00	N	381620	100	4 억		150	N	N	0	N	00	N
113	20241011	161143	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	33900	-3300	5	-8.87	16915402050	478525	120.45	37250	38150	33800	48350	26050	37200	35350.60	0.01	0	285	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1482	43.07	6.12	12	10.94	787.00	5536.00	64200	20240930	-47.20	33800	20241011	0.30	64200	-47.20	20240930	33800	0.30	20241011	64200	-47.20	20240930	33800	0.30	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
114	20241011	151159	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34350	-2850	5	-7.66	15944398200	449979	113.26	37250	38150	33800	48350	26050	37200	35430.63	0.01	0	199	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1502	43.65	6.20	12	10.29	787.00	5536.00	64200	20240930	-46.50	33800	20241011	1.63	64200	-46.50	20240930	33800	1.63	20241011	64200	-46.50	20240930	33800	1.63	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
115	20241011	141203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34300	-2900	5	-7.80	13593684450	381020	95.90	37250	38150	34150	48350	26050	37200	35674.01	0.01	0	1702	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1500	43.58	6.20	12	8.71	787.00	5536.00	64200	20240930	-46.57	34150	20241011	0.44	64200	-46.57	20240930	34150	0.44	20241011	64200	-46.57	20240930	34150	0.44	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
116	20241011	131203	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	34650	-2550	5	-6.85	10825623800	300550	75.65	37250	38150	34600	48350	26050	37200	36016.35	0.01	0	197	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1515	44.03	6.26	12	6.87	787.00	5536.00	64200	20240930	-46.03	34600	20241011	0.14	64200	-46.03	20240930	34600	0.14	20241011	64200	-46.03	20240930	34600	0.14	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
117	20241011	121156	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	35150	-2050	5	-5.51	9201898800	254013	63.94	37250	38150	34950	48350	26050	37200	36223.14	0.01	0	145	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1537	44.66	6.35	12	5.81	787.00	5536.00	64200	20240930	-45.25	34950	20241011	0.57	64200	-45.25	20240930	34950	0.57	20241011	64200	-45.25	20240930	34950	0.57	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
118	20241011	111157	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	35200	-2000	5	-5.38	8057212300	221439	55.74	37250	38150	35050	48350	26050	37200	36382.86	0.01	0	640	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1539	44.73	6.36	12	5.06	787.00	5536.00	64200	20240930	-45.17	35050	20241011	0.43	64200	-45.17	20240930	35050	0.43	20241011	64200	-45.17	20240930	35050	0.43	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
119	20241011	101206	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	35700	-1500	5	-4.03	5764973100	156598	39.42	37250	38150	35500	48350	26050	37200	36811.93	0.01	0	722	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1561	45.36	6.45	12	3.58	787.00	5536.00	64200	20240930	-44.39	35500	20241011	0.56	64200	-44.39	20240930	35500	0.56	20241011	64200	-44.39	20240930	35500	0.56	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
120	20241011	091201	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	37600	400	2	1.08	1640416750	43515	10.95	37250	38150	37200	48350	26050	37200	37706.68	0.01	0	66	41533	39366	38283	36116	35033	38825	35575	4	11150	100	26040	50	1	4372640	1644	47.78	6.79	12	1.00	787.00	5536.00	64200	20240930	-41.43	37200	20241011	1.08	64200	-41.43	20240930	37200	1.08	20241011	64200	-41.43	20240930	37200	1.08	20241011	0.00	N	381620	100	4 억		426	N	N	0	N	00	N
121	20241010	161228	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	37200	-2900	5	-7.23	14572067850	377512	38.56	40250	40450	37200	52100	28100	40100	38603.65	0.02	0	-552	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1627	47.27	6.72	12	8.63	787.00	5536.00	64200	20240930	-42.06	37200	20241010	0.00	64200	-42.06	20240930	37200	0.00	20241010	64200	-42.06	20240930	37200	0.00	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
122	20241010	151246	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	37550	-2550	5	-6.36	13803279300	356898	36.45	40250	40450	37250	52100	28100	40100	38673.12	0.02	0	-584	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1642	47.71	6.78	12	8.16	787.00	5536.00	64200	20240930	-41.51	37250	20241010	0.81	64200	-41.51	20240930	37250	0.81	20241010	64200	-41.51	20240930	37250	0.81	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
123	20241010	141240	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38200	-1900	5	-4.74	11084767400	284824	29.09	40250	40450	38000	52100	28100	40100	38915.27	0.02	0	-581	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1670	48.54	6.90	12	6.51	787.00	5536.00	64200	20240930	-40.50	38000	20241010	0.53	64200	-40.50	20240930	38000	0.53	20241010	64200	-40.50	20240930	38000	0.53	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
124	20241010	131236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38350	-1750	5	-4.36	9631268650	246797	25.21	40250	40450	38250	52100	28100	40100	39022.24	0.02	0	-486	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1677	48.73	6.93	12	5.64	787.00	5536.00	64200	20240930	-40.26	38250	20241010	0.26	64200	-40.26	20240930	38250	0.26	20241010	64200	-40.26	20240930	38250	0.26	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
125	20241010	121236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38800	-1300	5	-3.24	8475561300	216693	22.13	40250	40450	38400	52100	28100	40100	39110.27	0.02	0	257	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1697	49.30	7.01	12	4.96	787.00	5536.00	64200	20240930	-39.56	38400	20241010	1.04	64200	-39.56	20240930	38400	1.04	20241010	64200	-39.56	20240930	38400	1.04	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
126	20241010	111235	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38900	-1200	5	-2.99	7659134000	195643	19.98	40250	40450	38400	52100	28100	40100	39145.37	0.02	0	-734	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1701	49.43	7.03	12	4.47	787.00	5536.00	64200	20240930	-39.41	38400	20241010	1.30	64200	-39.41	20240930	38400	1.30	20241010	64200	-39.41	20240930	38400	1.30	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
127	20241010	101233	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	38650	-1450	5	-3.62	6339263300	161474	16.49	40250	40450	38550	52100	28100	40100	39255.35	0.02	0	-687	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1690	49.11	6.98	12	3.69	787.00	5536.00	64200	20240930	-39.80	38550	20241010	0.26	64200	-39.80	20240930	38550	0.26	20241010	64200	-39.80	20240930	38550	0.26	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
128	20241010	091239	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	39300	-800	5	-2.00	2031900000	51100	5.22	40250	40450	39200	52100	28100	40100	39758.90	0.02	0	428	44666	42382	41216	38932	37766	41800	38350	4	12000	100	28070	50	1	4372640	1718	49.94	7.10	12	1.17	787.00	5536.00	64200	20240930	-38.79	39200	20241010	0.26	64200	-38.79	20240930	39200	0.26	20241010	64200	-38.79	20240930	39200	0.26	20241010	0.00	N	381620	100	4 억		934	N	N	0	N	00	N
129	20241008	161223	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40100	-1300	5	-3.14	40338671350	962137	95.73	40900	43500	40050	53800	29000	41400	41930.15	0.05	0	-1299	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1753	50.95	7.24	12	22.00	787.00	5536.00	64200	20240930	-37.54	40050	20241008	0.12	64200	-37.54	20240930	40050	0.12	20241008	64200	-37.54	20240930	40050	0.12	20241008	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
130	20241008	151236	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40250	-1150	5	-2.78	39637083550	944669	93.99	40900	43500	40050	53800	29000	41400	41958.80	0.05	0	-1240	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1760	51.14	7.27	12	21.60	787.00	5536.00	64200	20240930	-37.31	40050	20241008	0.50	64200	-37.31	20240930	40050	0.50	20241008	64200	-37.31	20240930	40050	0.50	20241008	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
131	20241008	141230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40950	-450	5	-1.09	36104193450	857514	85.32	40900	43500	40850	53800	29000	41400	42103.46	0.05	0	-2204	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1791	52.03	7.40	12	19.61	787.00	5536.00	64200	20240930	-36.21	40050	20241004	2.25	64200	-36.21	20240930	40050	2.25	20241004	64200	-36.21	20240930	40050	2.25	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
132	20241008	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41500	100	2	0.24	34140656700	810081	80.60	40900	43500	40850	53800	29000	41400	42144.89	0.05	0	-2180	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1815	52.73	7.50	12	18.53	787.00	5536.00	64200	20240930	-35.36	40050	20241004	3.62	64200	-35.36	20240930	40050	3.62	20241004	64200	-35.36	20240930	40050	3.62	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
133	20241008	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	0	3	0.00	33281331050	789344	78.54	40900	43500	40850	53800	29000	41400	42163.44	0.05	0	-2175	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1810	52.60	7.48	12	18.05	787.00	5536.00	64200	20240930	-35.51	40050	20241004	3.37	64200	-35.51	20240930	40050	3.37	20241004	64200	-35.51	20240930	40050	3.37	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
134	20241008	111229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	-100	5	-0.24	31587416100	748429	74.46	40900	43500	40850	53800	29000	41400	42205.13	0.05	0	-2079	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1806	52.48	7.46	12	17.12	787.00	5536.00	64200	20240930	-35.67	40050	20241004	3.12	64200	-35.67	20240930	40050	3.12	20241004	64200	-35.67	20240930	40050	3.12	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
135	20241008	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41150	-250	5	-0.60	29623341800	701034	69.75	40900	43500	40850	53800	29000	41400	42256.84	0.05	0	-2162	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1799	52.29	7.43	12	16.03	787.00	5536.00	64200	20240930	-35.90	40050	20241004	2.75	64200	-35.90	20240930	40050	2.75	20241004	64200	-35.90	20240930	40050	2.75	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
136	20241008	091233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40950	-450	5	-1.09	1587093100	38693	3.85	40900	41300	40850	53800	29000	41400	41015.97	0.05	0	-1533	44300	42850	41900	40450	39500	42375	39975	4	12400	100	28980	50	1	4372640	1791	52.03	7.40	12	0.88	787.00	5536.00	64200	20240930	-36.21	40050	20241004	2.25	64200	-36.21	20240930	40050	2.25	20241004	64200	-36.21	20240930	40050	2.25	20241004	0.00	N	381620	100	4 억		2243	N	N	0	N	00	N
137	20241007	161247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	200	2	0.49	40971785350	975669	139.59	41700	43350	40950	53500	28850	41200	41995.22	0.01	0	1842	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1810	52.60	7.48	12	22.31	787.00	5536.00	64200	20240930	-35.51	40050	20241004	3.37	64200	-35.51	20240930	40050	3.37	20241004	64200	-35.51	20240930	40050	3.37	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
138	20241007	151159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41350	150	2	0.36	39888857350	949516	135.85	41700	43350	40950	53500	28850	41200	42009.94	0.01	0	-129	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1808	52.54	7.47	12	21.71	787.00	5536.00	64200	20240930	-35.59	40050	20241004	3.25	64200	-35.59	20240930	40050	3.25	20241004	64200	-35.59	20240930	40050	3.25	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
139	20241007	141218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41250	50	2	0.12	37297593350	886595	126.84	41700	43350	40950	53500	28850	41200	42068.66	0.01	0	-270	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1804	52.41	7.45	12	20.28	787.00	5536.00	64200	20240930	-35.75	40050	20241004	3.00	64200	-35.75	20240930	40050	3.00	20241004	64200	-35.75	20240930	40050	3.00	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
140	20241007	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42400	1200	2	2.91	26008394400	618737	88.52	41700	43150	40950	53500	28850	41200	42035.08	0.01	0	110	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1854	53.88	7.66	12	14.15	787.00	5536.00	64200	20240930	-33.96	40050	20241004	5.87	64200	-33.96	20240930	40050	5.87	20241004	64200	-33.96	20240930	40050	5.87	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
141	20241007	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41750	550	2	1.33	21978796150	522861	74.81	41700	43150	40950	53500	28850	41200	42036.14	0.01	0	80	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1826	53.05	7.54	12	11.96	787.00	5536.00	64200	20240930	-34.97	40050	20241004	4.24	64200	-34.97	20240930	40050	4.24	20241004	64200	-34.97	20240930	40050	4.24	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
142	20241007	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	100	2	0.24	11816787650	283613	40.58	41700	42650	40950	53500	28850	41200	41665.70	0.01	0	-60	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1806	52.48	7.46	12	6.49	787.00	5536.00	64200	20240930	-35.67	40050	20241004	3.12	64200	-35.67	20240930	40050	3.12	20241004	64200	-35.67	20240930	40050	3.12	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
143	20241007	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	200	2	0.49	10808473550	259212	37.09	41700	42650	40950	53500	28850	41200	41698.03	0.01	0	-87	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1810	52.60	7.48	12	5.93	787.00	5536.00	64200	20240930	-35.51	40050	20241004	3.37	64200	-35.51	20240930	40050	3.37	20241004	64200	-35.51	20240930	40050	3.37	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
144	20241007	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41400	200	2	0.49	3962257900	95353	13.64	41700	41900	41000	53500	28850	41200	41554.75	0.01	0	-60	44366	42782	41416	39832	38466	42675	39725	4	12300	100	28840	50	1	4372640	1810	52.60	7.48	12	2.18	787.00	5536.00	64200	20240930	-35.51	40050	20241004	3.37	64200	-35.51	20240930	40050	3.37	20241004	64200	-35.51	20240930	40050	3.37	20241004	0.00	N	381620	100	4 억		266	N	N	0	N	00	N
145	20241004	161051	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41200	-450	5	-1.08	24199717400	582843	17.89	41200	43000	40050	54100	29200	41650	41517.59	0.00	0	489	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1802	52.35	7.44	12	13.33	787.00	5536.00	64200	20240930	-35.83	40050	20241004	2.87	64200	-35.83	20240930	40050	2.87	20241004	64200	-35.83	20240930	40050	2.87	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
146	20241004	151108	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40150	-1500	5	-3.60	21444617800	515650	15.83	41200	43000	40050	54100	29200	41650	41587.50	0.00	0	202	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1756	51.02	7.25	12	11.79	787.00	5536.00	64200	20240930	-37.46	40050	20241004	0.25	64200	-37.46	20240930	40050	0.25	20241004	64200	-37.46	20240930	40050	0.25	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
147	20241004	141053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	40700	-950	5	-2.28	18202237600	435313	13.36	41200	43000	40500	54100	29200	41650	41814.29	0.00	0	203	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1780	51.72	7.35	12	9.96	787.00	5536.00	64200	20240930	-36.60	40500	20241004	0.49	64200	-36.60	20240930	40500	0.49	20241004	64200	-36.60	20240930	40500	0.49	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
148	20241004	131107	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41600	-50	5	-0.12	15709439950	374696	11.50	41200	43000	41000	54100	29200	41650	41926.12	0.00	0	196	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1819	52.86	7.51	12	8.57	787.00	5536.00	64200	20240930	-35.20	41000	20241004	1.46	64200	-35.20	20240930	41000	1.46	20241004	64200	-35.20	20240930	41000	1.46	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
149	20241004	121103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41750	100	2	0.24	14551944800	346893	10.65	41200	43000	41000	54100	29200	41650	41949.72	0.00	0	195	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1826	53.05	7.54	12	7.93	787.00	5536.00	64200	20240930	-34.97	41000	20241004	1.83	64200	-34.97	20240930	41000	1.83	20241004	64200	-34.97	20240930	41000	1.83	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
150	20241004	111053	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41500	-150	5	-0.36	13488647200	321374	9.86	41200	43000	41000	54100	29200	41650	41972.21	0.00	0	204	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1815	52.73	7.50	12	7.35	787.00	5536.00	64200	20240930	-35.36	41000	20241004	1.22	64200	-35.36	20240930	41000	1.22	20241004	64200	-35.36	20240930	41000	1.22	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
151	20241004	101058	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41900	250	2	0.60	10422468350	247765	7.60	41200	43000	41000	54100	29200	41650	42066.62	0.00	0	195	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1832	53.24	7.57	12	5.67	787.00	5536.00	64200	20240930	-34.74	41000	20241004	2.20	64200	-34.74	20240930	41000	2.20	20241004	64200	-34.74	20240930	41000	2.20	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N
152	20241004	091103	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	41950	300	2	0.72	4773304600	113532	3.48	41200	43000	41000	54100	29200	41650	42045.10	0.00	0	506	50483	46066	43683	39266	36883	44875	38075	4	12450	100	29150	50	1	4372640	1834	53.30	7.58	12	2.60	787.00	5536.00	64200	20240930	-34.66	41000	20241004	2.32	64200	-34.66	20240930	41000	2.32	20241004	64200	-34.66	20240930	41000	2.32	20241004	0.00	N	381620	100	4 억		0	N	N	0	N	00	N