KissMeData/039610/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	160515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9480	-30	5	-0.32	1990420560	210761	118.10	9510	9620	9270	12360	6660	9510	9443.51	4.32	0	30460	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	987	12.23	1.11	12	2.02	775.00	8503.00	15420	20240823	-38.52	4830	20231101	96.27	15420	-38.52	20240823	5000	89.60	20240419	15420	-38.52	20240823	4830	96.27	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
3	20241031	150520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	-10	5	-0.11	1890693580	200247	112.21	9510	9620	9270	12360	6660	9510	9441.48	4.32	0	29778	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	989	12.26	1.12	12	1.92	775.00	8503.00	15420	20240823	-38.39	4830	20231101	96.69	15420	-38.39	20240823	5000	90.00	20240419	15420	-38.39	20240823	4830	96.69	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
4	20241031	140521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	60	2	0.63	1698070320	179996	100.86	9510	9620	9270	12360	6660	9510	9433.53	4.32	0	32377	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	996	12.35	1.13	12	1.73	775.00	8503.00	15420	20240823	-37.94	4830	20231101	98.14	15420	-37.94	20240823	5000	91.40	20240419	15420	-37.94	20240823	4830	98.14	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
5	20241031	130519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	20	2	0.21	1441552580	153163	85.82	9510	9590	9270	12360	6660	9510	9411.27	4.32	0	30171	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	992	12.30	1.12	12	1.47	775.00	8503.00	15420	20240823	-38.20	4830	20231101	97.31	15420	-38.20	20240823	5000	90.60	20240419	15420	-38.20	20240823	4830	97.31	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
6	20241031	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	20	2	0.21	1240094160	132048	73.99	9510	9540	9270	12360	6660	9510	9390.37	4.32	0	31789	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	992	12.30	1.12	12	1.27	775.00	8503.00	15420	20240823	-38.20	4830	20231101	97.31	15420	-38.20	20240823	5000	90.60	20240419	15420	-38.20	20240823	4830	97.31	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
7	20241031	110521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9430	-80	5	-0.84	964692800	102946	57.68	9510	9510	9270	12360	6660	9510	9369.56	4.32	0	29136	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	982	12.17	1.11	12	0.99	775.00	8503.00	15420	20240823	-38.85	4830	20231101	95.24	15420	-38.85	20240823	5000	88.60	20240419	15420	-38.85	20240823	4830	95.24	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
8	20241031	100520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9390	-120	5	-1.26	796816650	85005	47.63	9510	9510	9270	12360	6660	9510	9372.21	4.32	0	17732	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	978	12.12	1.10	12	0.82	775.00	8503.00	15420	20240823	-39.11	4830	20231101	94.41	15420	-39.11	20240823	5000	87.80	20240419	15420	-39.11	20240823	4830	94.41	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
9	20241031	090518	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9400	-110	5	-1.16	167794710	17716	9.93	9510	9510	9390	12360	6660	9510	9469.16	4.32	0	-1052	9863	9686	9593	9416	9323	9640	9370	52	2850	500	6080	10	1	10410400	979	12.13	1.11	12	0.17	775.00	8503.00	15420	20240823	-39.04	4830	20231101	94.62	15420	-39.04	20240823	5000	88.00	20240419	15420	-39.04	20240823	4830	94.62	20231101	8.75	N	039610	500	52 억		449375	N	N	0	N	00	N
10	20241030	160517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-250	5	-2.56	1653844390	172079	68.85	9760	9770	9500	12680	6840	9760	9611.43	4.30	0	1028	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	990	12.27	1.12	12	1.65	775.00	8503.00	15420	20240823	-38.33	4830	20231101	96.89	15420	-38.33	20240823	5000	90.20	20240419	15420	-38.33	20240823	4830	96.89	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
11	20241030	150528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	-210	5	-2.15	1518759350	157882	63.17	9760	9770	9520	12680	6840	9760	9619.59	4.30	0	-772	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	994	12.32	1.12	12	1.52	775.00	8503.00	15420	20240823	-38.07	4830	20231101	97.72	15420	-38.07	20240823	5000	91.00	20240419	15420	-38.07	20240823	4830	97.72	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
12	20241030	140522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-170	5	-1.74	1122254070	116363	46.55	9760	9770	9520	12680	6840	9760	9644.42	4.30	0	-15496	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	998	12.37	1.13	12	1.12	775.00	8503.00	15420	20240823	-37.81	4830	20231101	98.55	15420	-37.81	20240823	5000	91.80	20240419	15420	-37.81	20240823	4830	98.55	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
13	20241030	130522	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-120	5	-1.23	992992220	102923	41.18	9760	9770	9520	12680	6840	9760	9647.91	4.30	0	-17419	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	1004	12.44	1.13	12	0.99	775.00	8503.00	15420	20240823	-37.48	4830	20231101	99.59	15420	-37.48	20240823	5000	92.80	20240419	15420	-37.48	20240823	4830	99.59	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
14	20241030	120527	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	-130	5	-1.33	866779660	89820	35.94	9760	9770	9520	12680	6840	9760	9650.19	4.30	0	-16562	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	1003	12.43	1.13	12	0.86	775.00	8503.00	15420	20240823	-37.55	4830	20231101	99.38	15420	-37.55	20240823	5000	92.60	20240419	15420	-37.55	20240823	4830	99.38	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
15	20241030	110520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	-130	5	-1.33	751249660	77851	31.15	9760	9770	9520	12680	6840	9760	9649.84	4.30	0	-18769	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	1003	12.43	1.13	12	0.75	775.00	8503.00	15420	20240823	-37.55	4830	20231101	99.38	15420	-37.55	20240823	5000	92.60	20240419	15420	-37.55	20240823	4830	99.38	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
16	20241030	100517	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-110	5	-1.13	502706570	52088	20.84	9760	9770	9520	12680	6840	9760	9651.10	4.30	0	-15835	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	1005	12.45	1.13	12	0.50	775.00	8503.00	15420	20240823	-37.42	4830	20231101	99.79	15420	-37.42	20240823	5000	93.00	20240419	15420	-37.42	20240823	4830	99.79	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
17	20241030	090520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-60	5	-0.61	41672680	4286	1.71	9760	9770	9670	12680	6840	9760	9722.98	4.30	0	-1414	9980	9870	9670	9560	9360	9925	9615	52	2920	500	6240	10	1	10410400	1010	12.52	1.14	12	0.04	775.00	8503.00	15420	20240823	-37.09	4830	20231101	100.83	15420	-37.09	20240823	5000	94.00	20240419	15420	-37.09	20240823	4830	100.83	20231101	8.92	N	039610	500	52 억		447877	N	N	0	N	00	N
18	20241029	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	60	2	0.62	2375261940	247113	108.37	9650	9780	9470	12610	6790	9700	9611.84	3.94	0	36829	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	1016	12.59	1.15	12	2.37	775.00	8503.00	15420	20240823	-36.71	4830	20231101	102.07	15420	-36.71	20240823	5000	95.20	20240419	15420	-36.71	20240823	4830	102.07	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
19	20241029	150512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	50	2	0.52	2221627890	231334	101.45	9650	9770	9470	12610	6790	9700	9603.55	3.94	0	39737	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	1015	12.58	1.15	12	2.22	775.00	8503.00	15420	20240823	-36.77	4830	20231101	101.86	15420	-36.77	20240823	5000	95.00	20240419	15420	-36.77	20240823	4830	101.86	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
20	20241029	140457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-20	5	-0.21	1979447380	206377	90.51	9650	9730	9470	12610	6790	9700	9591.41	3.94	0	32183	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	1008	12.49	1.14	12	1.98	775.00	8503.00	15420	20240823	-37.22	4830	20231101	100.41	15420	-37.22	20240823	5000	93.60	20240419	15420	-37.22	20240823	4830	100.41	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
21	20241029	130505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-100	5	-1.03	1628332570	170023	74.56	9650	9710	9470	12610	6790	9700	9577.13	3.94	0	21810	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	999	12.39	1.13	12	1.63	775.00	8503.00	15420	20240823	-37.74	4830	20231101	98.76	15420	-37.74	20240823	5000	92.00	20240419	15420	-37.74	20240823	4830	98.76	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
22	20241029	120508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9570	-130	5	-1.34	1366360580	142777	62.61	9650	9710	9470	12610	6790	9700	9569.89	3.94	0	22893	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	996	12.35	1.13	12	1.37	775.00	8503.00	15420	20240823	-37.94	4830	20231101	98.14	15420	-37.94	20240823	5000	91.40	20240419	15420	-37.94	20240823	4830	98.14	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
23	20241029	110519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	-160	5	-1.65	1199531440	125345	54.97	9650	9710	9470	12610	6790	9700	9569.84	3.94	0	16272	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	993	12.31	1.12	12	1.20	775.00	8503.00	15420	20240823	-38.13	4830	20231101	97.52	15420	-38.13	20240823	5000	90.80	20240419	15420	-38.13	20240823	4830	97.52	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
24	20241029	100507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-110	5	-1.13	570819280	59436	26.07	9650	9710	9530	12610	6790	9700	9603.93	3.94	0	285	9926	9812	9706	9592	9486	9810	9590	52	2910	500	6200	10	1	10410400	998	12.37	1.13	12	0.57	775.00	8503.00	15420	20240823	-37.81	4830	20231101	98.55	15420	-37.81	20240823	5000	91.80	20240419	15420	-37.81	20240823	4830	98.55	20231101	9.05	N	039610	500	52 억		410154	N	N	0	N	00	N
25	20241028	160502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-50	5	-0.51	2176427290	224418	120.18	9700	9820	9600	12670	6830	9750	9698.08	3.77	0	19086	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1010	12.52	1.14	12	2.16	775.00	8503.00	15420	20240823	-37.09	4830	20231101	100.83	15420	-37.09	20240823	5000	94.00	20240419	15420	-37.09	20240823	4830	100.83	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
26	20241028	150504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	-80	5	-0.82	2049201140	211293	113.15	9700	9820	9600	12670	6830	9750	9698.37	3.77	0	19427	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1007	12.48	1.14	12	2.03	775.00	8503.00	15420	20240823	-37.29	4830	20231101	100.21	15420	-37.29	20240823	5000	93.40	20240419	15420	-37.29	20240823	4830	100.21	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
27	20241028	140507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	-50	5	-0.51	1795606010	185107	99.13	9700	9820	9600	12670	6830	9750	9700.35	3.77	0	24802	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1010	12.52	1.14	12	1.78	775.00	8503.00	15420	20240823	-37.09	4830	20231101	100.83	15420	-37.09	20240823	5000	94.00	20240419	15420	-37.09	20240823	4830	100.83	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
28	20241028	130503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-70	5	-0.72	1592102090	164040	87.84	9700	9820	9600	12670	6830	9750	9705.56	3.77	0	23727	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1008	12.49	1.14	12	1.58	775.00	8503.00	15420	20240823	-37.22	4830	20231101	100.41	15420	-37.22	20240823	5000	93.60	20240419	15420	-37.22	20240823	4830	100.41	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
29	20241028	120505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	-40	5	-0.41	1493049000	153809	82.37	9700	9820	9600	12670	6830	9750	9707.15	3.77	0	25182	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1011	12.53	1.14	12	1.48	775.00	8503.00	15420	20240823	-37.03	4830	20231101	101.04	15420	-37.03	20240823	5000	94.20	20240419	15420	-37.03	20240823	4830	101.04	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
30	20241028	110425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-110	5	-1.13	1266021370	130330	69.79	9700	9820	9600	12670	6830	9750	9713.95	3.77	0	30153	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1004	12.44	1.13	12	1.25	775.00	8503.00	15420	20240823	-37.48	4830	20231101	99.59	15420	-37.48	20240823	5000	92.80	20240419	15420	-37.48	20240823	4830	99.59	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
31	20241028	100501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	10	2	0.10	840512680	86291	46.21	9700	9820	9670	12670	6830	9750	9740.44	3.77	0	25745	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1016	12.59	1.15	12	0.83	775.00	8503.00	15420	20240823	-36.71	4830	20231101	102.07	15420	-36.71	20240823	5000	95.20	20240419	15420	-36.71	20240823	4830	102.07	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
32	20241028	090501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-20	5	-0.21	218214670	22472	12.03	9700	9740	9680	12670	6830	9750	9710.42	3.77	0	8211	10136	9942	9836	9642	9536	9890	9590	52	2920	500	6240	10	1	10410400	1013	12.55	1.14	12	0.22	775.00	8503.00	15420	20240823	-36.90	4830	20231101	101.45	15420	-36.90	20240823	5000	94.60	20240419	15420	-36.90	20240823	4830	101.45	20231101	8.96	N	039610	500	52 억		391987	N	N	0	N	00	N
33	20241025	160501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-160	5	-1.61	1764173630	179180	90.61	9970	10030	9730	12880	6940	9910	9845.89	3.63	0	13903	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1015	12.58	1.15	12	1.72	775.00	8503.00	15420	20240823	-36.77	4830	20231101	101.86	15420	-36.77	20240823	5000	95.00	20240419	15420	-36.77	20240823	4830	101.86	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
34	20241025	150504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-150	5	-1.51	1582126810	160572	81.20	9970	10030	9730	12880	6940	9910	9853.05	3.63	0	5188	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1016	12.59	1.15	12	1.54	775.00	8503.00	15420	20240823	-36.71	4830	20231101	102.07	15420	-36.71	20240823	5000	95.20	20240419	15420	-36.71	20240823	4830	102.07	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
35	20241025	140503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-150	5	-1.51	1297741430	131458	66.47	9970	10030	9760	12880	6940	9910	9871.90	3.63	0	-5141	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1016	12.59	1.15	12	1.26	775.00	8503.00	15420	20240823	-36.71	4830	20231101	102.07	15420	-36.71	20240823	5000	95.20	20240419	15420	-36.71	20240823	4830	102.07	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
36	20241025	130505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-20	5	-0.20	1076848180	108932	55.08	9970	10030	9790	12880	6940	9910	9885.50	3.63	0	-1530	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1030	12.76	1.16	12	1.05	775.00	8503.00	15420	20240823	-35.86	4830	20231101	104.76	15420	-35.86	20240823	5000	97.80	20240419	15420	-35.86	20240823	4830	104.76	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
37	20241025	120506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-110	5	-1.11	938342220	94901	47.99	9970	10030	9800	12880	6940	9910	9887.58	3.63	0	-3430	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1020	12.65	1.15	12	0.91	775.00	8503.00	15420	20240823	-36.45	4830	20231101	102.90	15420	-36.45	20240823	5000	96.00	20240419	15420	-36.45	20240823	4830	102.90	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
38	20241025	110502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-90	5	-0.91	818044910	82637	41.79	9970	10030	9810	12880	6940	9910	9899.25	3.63	0	-6661	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1022	12.67	1.15	12	0.79	775.00	8503.00	15420	20240823	-36.32	4830	20231101	103.31	15420	-36.32	20240823	5000	96.40	20240419	15420	-36.32	20240823	4830	103.31	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
39	20241025	100504	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	-20	5	-0.20	599634640	60416	30.55	9970	10030	9830	12880	6940	9910	9925.11	3.63	0	-1624	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1030	12.76	1.16	12	0.58	775.00	8503.00	15420	20240823	-35.86	4830	20231101	104.76	15420	-35.86	20240823	5000	97.80	20240419	15420	-35.86	20240823	4830	104.76	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
40	20241025	090503	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	0	3	0.00	116421950	11722	5.93	9970	9990	9860	12880	6940	9910	9932.00	3.63	0	2283	10203	10056	9933	9786	9663	10130	9860	52	2970	500	6340	10	1	10410400	1032	12.79	1.17	12	0.11	775.00	8503.00	15420	20240823	-35.73	4830	20231101	105.18	15420	-35.73	20240823	5000	98.20	20240419	15420	-35.73	20240823	4830	105.18	20231101	8.90	N	039610	500	52 억		378027	N	N	0	N	00	N
41	20241024	160455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9910	-100	5	-1.00	1903242600	192039	52.58	9840	10080	9810	13010	7010	10010	9910.66	3.42	0	22435	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1032	12.79	1.17	12	1.84	775.00	8503.00	15420	20240823	-35.73	4830	20231101	105.18	15420	-35.73	20240823	5000	98.20	20240419	15420	-35.73	20240823	4830	105.18	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
42	20241024	150458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9950	-60	5	-0.60	1746729570	176275	48.26	9840	10080	9810	13010	7010	10010	9909.05	3.42	0	20636	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1036	12.84	1.17	12	1.69	775.00	8503.00	15420	20240823	-35.47	4830	20231101	106.00	15420	-35.47	20240823	5000	99.00	20240419	15420	-35.47	20240823	4830	106.00	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
43	20241024	140448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	-40	5	-0.40	1337965360	135333	37.05	9840	10020	9810	13010	7010	10010	9886.37	3.42	0	7263	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1038	12.86	1.17	12	1.30	775.00	8503.00	15420	20240823	-35.34	4830	20231101	106.42	15420	-35.34	20240823	5000	99.40	20240419	15420	-35.34	20240823	4830	106.42	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
44	20241024	130458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-90	5	-0.90	1099175820	111385	30.50	9840	9980	9810	13010	7010	10010	9868.11	3.42	0	6645	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1033	12.80	1.17	12	1.07	775.00	8503.00	15420	20240823	-35.67	4830	20231101	105.38	15420	-35.67	20240823	5000	98.40	20240419	15420	-35.67	20240823	4830	105.38	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
45	20241024	120457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	-80	5	-0.80	1002334260	101611	27.82	9840	9980	9810	13010	7010	10010	9864.27	3.42	0	4694	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1034	12.81	1.17	12	0.98	775.00	8503.00	15420	20240823	-35.60	4830	20231101	105.59	15420	-35.60	20240823	5000	98.60	20240419	15420	-35.60	20240823	4830	105.59	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
46	20241024	110500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	-150	5	-1.50	873624030	88612	24.26	9840	9980	9810	13010	7010	10010	9858.79	3.42	0	569	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1026	12.72	1.16	12	0.85	775.00	8503.00	15420	20240823	-36.06	4830	20231101	104.14	15420	-36.06	20240823	5000	97.20	20240419	15420	-36.06	20240823	4830	104.14	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
47	20241024	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-180	5	-1.80	660042890	66920	18.32	9840	9980	9810	13010	7010	10010	9862.92	3.42	0	-2763	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1023	12.68	1.16	12	0.64	775.00	8503.00	15420	20240823	-36.25	4830	20231101	103.52	15420	-36.25	20240823	5000	96.60	20240419	15420	-36.25	20240823	4830	103.52	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
48	20241024	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-200	5	-2.00	250111250	25435	6.96	9840	9920	9810	13010	7010	10010	9832.57	3.42	0	-3283	10450	10230	10020	9800	9590	10340	9910	52	3000	500	6400	10	1	10410400	1021	12.66	1.15	12	0.24	775.00	8503.00	15420	20240823	-36.38	4830	20231101	103.11	15420	-36.38	20240823	5000	96.20	20240419	15420	-36.38	20240823	4830	103.11	20231101	9.28	N	039610	500	52 억		355598	N	N	0	N	00	N
49	20241023	160458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-20	5	-0.20	3613256190	359989	64.70	9810	10240	9810	13030	7030	10030	10037.19	2.93	0	49193	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1042	12.92	1.18	12	3.46	775.00	8503.00	15420	20240823	-35.08	4830	20231101	107.25	15420	-35.08	20240823	5000	100.20	20240419	15420	-35.08	20240823	4830	107.25	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
50	20241023	150507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10060	30	2	0.30	3462508540	344948	61.99	9810	10240	9810	13030	7030	10030	10037.77	2.93	0	50312	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1047	12.98	1.18	12	3.31	775.00	8503.00	15420	20240823	-34.76	4830	20231101	108.28	15420	-34.76	20240823	5000	101.20	20240419	15420	-34.76	20240823	4830	108.28	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
51	20241023	140508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10080	50	2	0.50	3223480990	321216	57.73	9810	10240	9810	13030	7030	10030	10035.24	2.93	0	43788	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1049	13.01	1.19	12	3.09	775.00	8503.00	15420	20240823	-34.63	4830	20231101	108.70	15420	-34.63	20240823	5000	101.60	20240419	15420	-34.63	20240823	4830	108.70	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
52	20241023	130501	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	0	3	0.00	3030537810	302060	54.29	9810	10240	9810	13030	7030	10030	10032.90	2.93	0	40092	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1044	12.94	1.18	12	2.90	775.00	8503.00	15420	20240823	-34.95	4830	20231101	107.66	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	4830	107.66	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
53	20241023	120459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10100	70	2	0.70	2780711780	277142	49.81	9810	10240	9810	13030	7030	10030	10033.53	2.93	0	45096	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1051	13.03	1.19	12	2.66	775.00	8503.00	15420	20240823	-34.50	4830	20231101	109.11	15420	-34.50	20240823	5000	102.00	20240419	15420	-34.50	20240823	4830	109.11	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
54	20241023	110457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10130	100	2	1.00	2348850900	234659	42.17	9810	10240	9810	13030	7030	10030	10009.63	2.93	0	42887	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1055	13.07	1.19	12	2.25	775.00	8503.00	15420	20240823	-34.31	4830	20231101	109.73	15420	-34.31	20240823	5000	102.60	20240419	15420	-34.31	20240823	4830	109.73	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
55	20241023	100459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-70	5	-0.70	1193842070	120287	21.62	9810	10050	9810	13030	7030	10030	9924.90	2.93	0	23386	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1037	12.85	1.17	12	1.16	775.00	8503.00	15420	20240823	-35.41	4830	20231101	106.21	15420	-35.41	20240823	5000	99.20	20240419	15420	-35.41	20240823	4830	106.21	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
56	20241023	090459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10020	-10	5	-0.10	326908270	33057	5.94	9810	10050	9810	13030	7030	10030	9889.02	2.93	0	7439	10350	10190	9950	9790	9550	10270	9870	52	3000	500	6410	10	1	10410400	1043	12.93	1.18	12	0.32	775.00	8503.00	15420	20240823	-35.02	4830	20231101	107.45	15420	-35.02	20240823	5000	100.40	20240419	15420	-35.02	20240823	4830	107.45	20231101	8.87	N	039610	500	52 억		305255	N	N	0	N	00	N
57	20241022	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-120	5	-1.18	5481053070	551163	71.80	9950	10110	9710	13190	7110	10150	9944.29	1.46	0	151682	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1044	12.94	1.18	12	5.29	775.00	8503.00	15420	20240823	-34.95	4830	20231101	107.66	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	4830	107.66	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
58	20241022	150459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-140	5	-1.38	5256677800	528778	68.89	9950	10110	9710	13190	7110	10150	9941.11	1.46	0	146248	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1042	12.92	1.18	12	5.08	775.00	8503.00	15420	20240823	-35.08	4830	20231101	107.25	15420	-35.08	20240823	5000	100.20	20240419	15420	-35.08	20240823	4830	107.25	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
59	20241022	140500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-120	5	-1.18	4866715350	489943	63.83	9950	10110	9710	13190	7110	10150	9933.15	1.46	0	125949	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1044	12.94	1.18	12	4.71	775.00	8503.00	15420	20240823	-34.95	4830	20231101	107.66	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	4830	107.66	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
60	20241022	130459	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-120	5	-1.18	4336528170	437115	56.94	9950	10110	9710	13190	7110	10150	9920.70	1.46	0	103113	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1044	12.94	1.18	12	4.20	775.00	8503.00	15420	20240823	-34.95	4830	20231101	107.66	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	4830	107.66	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
61	20241022	120458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10030	-120	5	-1.18	3907182670	394261	51.36	9950	10110	9710	13190	7110	10150	9910.04	1.46	0	83442	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1044	12.94	1.18	12	3.79	775.00	8503.00	15420	20240823	-34.95	4830	20231101	107.66	15420	-34.95	20240823	5000	100.60	20240419	15420	-34.95	20240823	4830	107.66	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
62	20241022	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9960	-190	5	-1.87	3304504290	334233	43.54	9950	10110	9710	13190	7110	10150	9886.69	1.46	0	63993	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1037	12.85	1.17	12	3.21	775.00	8503.00	15420	20240823	-35.41	4830	20231101	106.21	15420	-35.41	20240823	5000	99.20	20240419	15420	-35.41	20240823	4830	106.21	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
63	20241022	100456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-350	5	-3.45	2407182930	243300	31.70	9950	10110	9710	13190	7110	10150	9893.70	1.46	0	31361	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1020	12.65	1.15	12	2.34	775.00	8503.00	15420	20240823	-36.45	4830	20231101	102.90	15420	-36.45	20240823	5000	96.00	20240419	15420	-36.45	20240823	4830	102.90	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
64	20241022	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10010	-140	5	-1.38	442363310	44276	5.77	9950	10090	9950	13190	7110	10150	9990.41	1.46	0	9266	11790	10970	10540	9720	9290	10755	9505	52	3040	500	6490	10	1	10410400	1042	12.92	1.18	12	0.43	775.00	8503.00	15420	20240823	-35.08	4830	20231101	107.25	15420	-35.08	20240823	5000	100.20	20240419	15420	-35.08	20240823	4830	107.25	20231101	8.78	N	039610	500	52 억		152206	N	N	0	N	00	N
65	20241021	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-220	5	-2.12	7954284200	754166	208.80	11030	11360	10110	13480	7260	10370	10547.29	2.47	0	-104969	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1057	13.10	1.19	12	7.24	775.00	8503.00	15420	20240823	-34.18	4830	20231101	110.14	15420	-34.18	20240823	5000	103.00	20240419	15420	-34.18	20240823	4830	110.14	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
66	20241021	150456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-190	5	-1.83	7664201110	725621	200.89	11030	11360	10110	13480	7260	10370	10562.28	2.47	0	-112597	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1060	13.14	1.20	12	6.97	775.00	8503.00	15420	20240823	-33.98	4830	20231101	110.77	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	4830	110.77	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
67	20241021	140458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10220	-150	5	-1.45	7256987560	685727	189.85	11030	11360	10110	13480	7260	10370	10582.93	2.47	0	-120628	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1064	13.19	1.20	12	6.59	775.00	8503.00	15420	20240823	-33.72	4830	20231101	111.59	15420	-33.72	20240823	5000	104.40	20240419	15420	-33.72	20240823	4830	111.59	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
68	20241021	130455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-190	5	-1.83	6948781090	655484	181.48	11030	11360	10110	13480	7260	10370	10601.01	2.47	0	-124508	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1060	13.14	1.20	12	6.30	775.00	8503.00	15420	20240823	-33.98	4830	20231101	110.77	15420	-33.98	20240823	5000	103.60	20240419	15420	-33.98	20240823	4830	110.77	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
69	20241021	120456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-80	5	-0.77	6694415120	630596	174.59	11030	11360	10110	13480	7260	10370	10616.03	2.47	0	-121676	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1071	13.28	1.21	12	6.06	775.00	8503.00	15420	20240823	-33.27	4830	20231101	113.04	15420	-33.27	20240823	5000	105.80	20240419	15420	-33.27	20240823	4830	113.04	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
70	20241021	110453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10210	-160	5	-1.54	6469180530	608551	168.48	11030	11360	10110	13480	7260	10370	10630.49	2.47	0	-121027	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1063	13.17	1.20	12	5.85	775.00	8503.00	15420	20240823	-33.79	4830	20231101	111.39	15420	-33.79	20240823	5000	104.20	20240419	15420	-33.79	20240823	4830	111.39	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
71	20241021	100456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10290	-80	5	-0.77	5445748430	508342	140.74	11030	11360	10270	13480	7260	10370	10712.80	2.47	0	-106085	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1071	13.28	1.21	12	4.88	775.00	8503.00	15420	20240823	-33.27	4830	20231101	113.04	15420	-33.27	20240823	5000	105.80	20240419	15420	-33.27	20240823	4830	113.04	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
72	20241021	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10770	400	2	3.86	2824466300	258760	71.64	11030	11360	10610	13480	7260	10370	10915.50	2.47	0	-51045	10936	10652	10476	10192	10016	10565	10105	52	3110	500	6630	10	1	10410400	1121	13.90	1.27	12	2.49	775.00	8503.00	15420	20240823	-30.16	4830	20231101	122.98	15420	-30.16	20240823	5000	115.40	20240419	15420	-30.16	20240823	4830	122.98	20231101	9.05	N	039610	500	52 억		257175	N	N	0	N	00	N
73	20241018	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10370	-390	5	-3.62	3712296980	354248	112.58	10760	10760	10300	13980	7540	10760	10479.54	2.09	0	39517	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1080	13.38	1.22	12	3.40	775.00	8503.00	15420	20240823	-32.75	4830	20231101	114.70	15420	-32.75	20240823	5000	107.40	20240419	15420	-32.75	20240823	4830	114.70	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
74	20241018	150502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10350	-410	5	-3.81	3298896090	314251	99.87	10760	10760	10350	13980	7540	10760	10497.65	2.09	0	32350	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1077	13.35	1.22	12	3.02	775.00	8503.00	15420	20240823	-32.88	4830	20231101	114.29	15420	-32.88	20240823	5000	107.00	20240419	15420	-32.88	20240823	4830	114.29	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
75	20241018	140508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10480	-280	5	-2.60	2740583390	260725	82.86	10760	10760	10370	13980	7540	10760	10511.39	2.09	0	36298	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1091	13.52	1.23	12	2.50	775.00	8503.00	15420	20240823	-32.04	4830	20231101	116.98	15420	-32.04	20240823	5000	109.60	20240419	15420	-32.04	20240823	4830	116.98	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
76	20241018	130455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-330	5	-3.07	2492095540	236889	75.28	10760	10760	10370	13980	7540	10760	10520.10	2.09	0	27298	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1086	13.46	1.23	12	2.28	775.00	8503.00	15420	20240823	-32.36	4830	20231101	115.94	15420	-32.36	20240823	5000	108.60	20240419	15420	-32.36	20240823	4830	115.94	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
77	20241018	120500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10430	-330	5	-3.07	2189275050	207809	66.04	10760	10760	10370	13980	7540	10760	10535.03	2.09	0	16859	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1086	13.46	1.23	12	2.00	775.00	8503.00	15420	20240823	-32.36	4830	20231101	115.94	15420	-32.36	20240823	5000	108.60	20240419	15420	-32.36	20240823	4830	115.94	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
78	20241018	110458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10500	-260	5	-2.42	1616743990	152950	48.61	10760	10760	10480	13980	7540	10760	10570.41	2.09	0	12296	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1093	13.55	1.23	12	1.47	775.00	8503.00	15420	20240823	-31.91	4830	20231101	117.39	15420	-31.91	20240823	5000	110.00	20240419	15420	-31.91	20240823	4830	117.39	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
79	20241018	100455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10570	-190	5	-1.77	1206277660	114002	36.23	10760	10760	10480	13980	7540	10760	10581.19	2.09	0	11815	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1100	13.64	1.24	12	1.10	775.00	8503.00	15420	20240823	-31.45	4830	20231101	118.84	15420	-31.45	20240823	5000	111.40	20240419	15420	-31.45	20240823	4830	118.84	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
80	20241018	090455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-60	5	-0.56	88054820	8226	2.61	10760	10760	10630	13980	7540	10760	10704.44	2.09	0	3785	11133	10946	10723	10536	10313	11040	10630	52	3220	500	6880	10	1	10410400	1114	13.81	1.26	12	0.08	775.00	8503.00	15420	20240823	-30.61	4830	20231101	121.53	15420	-30.61	20240823	5000	114.00	20240419	15420	-30.61	20240823	4830	121.53	20231101	9.02	N	039610	500	52 억		217400	N	N	0	N	00	N
81	20241017	160453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10760	-30	5	-0.28	3309244410	308731	42.28	10700	10910	10500	14020	7560	10790	10718.79	1.29	0	83573	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1120	13.88	1.27	12	2.97	775.00	8503.00	15420	20240823	-30.22	4830	20231101	122.77	15420	-30.22	20240823	5000	115.20	20240419	15420	-30.22	20240823	4830	122.77	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
82	20241017	150454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	0	3	0.00	3084111810	287854	39.42	10700	10910	10500	14020	7560	10790	10714.14	1.29	0	79773	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1123	13.92	1.27	12	2.77	775.00	8503.00	15420	20240823	-30.03	4830	20231101	123.40	15420	-30.03	20240823	5000	115.80	20240419	15420	-30.03	20240823	4830	123.40	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
83	20241017	140456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10820	30	2	0.28	2822343660	263682	36.11	10700	10910	10500	14020	7560	10790	10703.58	1.29	0	75514	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1126	13.96	1.27	12	2.53	775.00	8503.00	15420	20240823	-29.83	4830	20231101	124.02	15420	-29.83	20240823	5000	116.40	20240419	15420	-29.83	20240823	4830	124.02	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
84	20241017	130453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10850	60	2	0.56	2468229980	231022	31.64	10700	10910	10500	14020	7560	10790	10683.94	1.29	0	56578	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1130	14.00	1.28	12	2.22	775.00	8503.00	15420	20240823	-29.64	4830	20231101	124.64	15420	-29.64	20240823	5000	117.00	20240419	15420	-29.64	20240823	4830	124.64	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
85	20241017	120456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10860	70	2	0.65	2256047980	211484	28.96	10700	10900	10500	14020	7560	10790	10667.68	1.29	0	47738	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1131	14.01	1.28	12	2.03	775.00	8503.00	15420	20240823	-29.57	4830	20231101	124.84	15420	-29.57	20240823	5000	117.20	20240419	15420	-29.57	20240823	4830	124.84	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
86	20241017	110455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10700	-90	5	-0.83	1866396300	175484	24.03	10700	10870	10500	14020	7560	10790	10635.67	1.29	0	46558	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1114	13.81	1.26	12	1.69	775.00	8503.00	15420	20240823	-30.61	4830	20231101	121.53	15420	-30.61	20240823	5000	114.00	20240419	15420	-30.61	20240823	4830	121.53	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
87	20241017	100457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10630	-160	5	-1.48	1568571150	147596	20.21	10700	10870	10500	14020	7560	10790	10627.42	1.29	0	44221	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1107	13.72	1.25	12	1.42	775.00	8503.00	15420	20240823	-31.06	4830	20231101	120.08	15420	-31.06	20240823	5000	112.60	20240419	15420	-31.06	20240823	4830	120.08	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
88	20241017	090452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10780	-10	5	-0.09	136328100	12665	1.73	10700	10870	10700	14020	7560	10790	10764.08	1.29	0	4376	12370	11580	11160	10370	9950	11370	10160	52	3230	500	6900	10	1	10410400	1122	13.91	1.27	12	0.12	775.00	8503.00	15420	20240823	-30.09	4830	20231101	123.19	15420	-30.09	20240823	5000	115.60	20240419	15420	-30.09	20240823	4830	123.19	20231101	9.18	N	039610	500	52 억		134593	N	N	0	N	00	N
89	20241016	160451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10790	-640	5	-5.60	8162972030	717467	221.84	11710	11950	10740	14850	8010	11430	11377.54	2.02	0	-76346	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1123	13.92	1.27	12	6.89	775.00	8503.00	15420	20240823	-30.03	4830	20231101	123.40	15420	-30.03	20240823	5000	115.80	20240419	15420	-30.03	20240823	4830	123.40	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
90	20241016	150454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10810	-620	5	-5.42	7723096440	676709	209.24	11710	11950	10740	14850	8010	11430	11412.68	2.02	0	-78166	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1125	13.95	1.27	12	6.50	775.00	8503.00	15420	20240823	-29.90	4830	20231101	123.81	15420	-29.90	20240823	5000	116.20	20240419	15420	-29.90	20240823	4830	123.81	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
91	20241016	140453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11000	-430	5	-3.76	6621391210	575203	177.85	11710	11950	10830	14850	8010	11430	11511.69	2.02	0	-88066	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1145	14.19	1.29	12	5.53	775.00	8503.00	15420	20240823	-28.66	4830	20231101	127.74	15420	-28.66	20240823	5000	120.00	20240419	15420	-28.66	20240823	4830	127.74	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
92	20241016	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	-160	5	-1.40	5392466520	464293	143.56	11710	11950	11210	14850	8010	11430	11615.19	2.02	0	-74762	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1173	14.54	1.33	12	4.46	775.00	8503.00	15420	20240823	-26.91	4830	20231101	133.33	15420	-26.91	20240823	5000	125.40	20240419	15420	-26.91	20240823	4830	133.33	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
93	20241016	120452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-80	5	-0.70	5216762040	448782	138.76	11710	11950	11210	14850	8010	11430	11625.17	2.02	0	-71483	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1182	14.65	1.33	12	4.31	775.00	8503.00	15420	20240823	-26.39	4830	20231101	134.99	15420	-26.39	20240823	5000	127.00	20240419	15420	-26.39	20240823	4830	134.99	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
94	20241016	110451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	-90	5	-0.79	4763407670	408621	126.35	11710	11950	11330	14850	8010	11430	11658.44	2.02	0	-70894	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1181	14.63	1.33	12	3.93	775.00	8503.00	15420	20240823	-26.46	4830	20231101	134.78	15420	-26.46	20240823	5000	126.80	20240419	15420	-26.46	20240823	4830	134.78	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
95	20241016	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11530	100	2	0.87	3787903570	323297	99.96	11710	11950	11460	14850	8010	11430	11718.34	2.02	0	-40620	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1200	14.88	1.36	12	3.11	775.00	8503.00	15420	20240823	-25.23	4830	20231101	138.72	15420	-25.23	20240823	5000	130.60	20240419	15420	-25.23	20240823	4830	138.72	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
96	20241016	090453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11590	160	2	1.40	983155330	84219	26.04	11710	11850	11530	14850	8010	11430	11679.97	2.02	0	-16266	11710	11570	11300	11160	10890	11640	11230	52	3420	500	7310	10	1	10410400	1207	14.95	1.36	12	0.81	775.00	8503.00	15420	20240823	-24.84	4830	20231101	139.96	15420	-24.84	20240823	5000	131.80	20240419	15420	-24.84	20240823	4830	139.96	20231101	9.12	N	039610	500	52 억		210300	N	N	0	N	00	N
97	20241015	160448	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11430	130	2	1.15	3578491100	316769	80.79	11140	11440	11030	14690	7910	11300	11296.79	1.55	0	49952	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1190	14.75	1.34	12	3.04	775.00	8503.00	15420	20240823	-25.88	4830	20231101	136.65	15420	-25.88	20240823	5000	128.60	20240419	15420	-25.88	20240823	4830	136.65	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
98	20241015	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	40	2	0.35	3243426790	287408	73.30	11140	11440	11030	14690	7910	11300	11285.09	1.55	0	43992	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1181	14.63	1.33	12	2.76	775.00	8503.00	15420	20240823	-26.46	4830	20231101	134.78	15420	-26.46	20240823	5000	126.80	20240419	15420	-26.46	20240823	4830	134.78	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
99	20241015	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11340	40	2	0.35	2805330550	248958	63.49	11140	11440	11030	14690	7910	11300	11268.28	1.55	0	22801	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1181	14.63	1.33	12	2.39	775.00	8503.00	15420	20240823	-26.46	4830	20231101	134.78	15420	-26.46	20240823	5000	126.80	20240419	15420	-26.46	20240823	4830	134.78	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
100	20241015	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11330	30	2	0.27	2564961770	227737	58.08	11140	11440	11030	14690	7910	11300	11262.81	1.55	0	15502	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1179	14.62	1.33	12	2.19	775.00	8503.00	15420	20240823	-26.52	4830	20231101	134.58	15420	-26.52	20240823	5000	126.60	20240419	15420	-26.52	20240823	4830	134.58	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
101	20241015	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11270	-30	5	-0.27	2151426860	191288	48.79	11140	11440	11030	14690	7910	11300	11247.03	1.55	0	555	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1173	14.54	1.33	12	1.84	775.00	8503.00	15420	20240823	-26.91	4830	20231101	133.33	15420	-26.91	20240823	5000	125.40	20240419	15420	-26.91	20240823	4830	133.33	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
102	20241015	110452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	50	2	0.44	2029688760	180479	46.03	11140	11440	11030	14690	7910	11300	11246.09	1.55	0	1980	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1182	14.65	1.33	12	1.73	775.00	8503.00	15420	20240823	-26.39	4830	20231101	134.99	15420	-26.39	20240823	5000	127.00	20240419	15420	-26.39	20240823	4830	134.99	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
103	20241015	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11200	-100	5	-0.88	1153858470	102384	26.11	11140	11440	11140	14690	7910	11300	11269.88	1.55	0	3922	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1166	14.45	1.32	12	0.98	775.00	8503.00	15420	20240823	-27.37	4830	20231101	131.88	15420	-27.37	20240823	5000	124.00	20240419	15420	-27.37	20240823	4830	131.88	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
104	20241015	090451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11210	-90	5	-0.80	206820910	18493	4.72	11140	11310	11140	14690	7910	11300	11183.08	1.55	0	-480	11773	11536	11333	11096	10893	11435	10995	52	3390	500	7230	10	1	10410400	1167	14.46	1.32	12	0.18	775.00	8503.00	15420	20240823	-27.30	4830	20231101	132.09	15420	-27.30	20240823	5000	124.20	20240419	15420	-27.30	20240823	4830	132.09	20231101	8.80	N	039610	500	52 억		161024	N	N	0	N	00	N
105	20241014	160440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	-390	5	-3.34	4306451220	381222	122.47	11500	11570	11130	15190	8190	11690	11296.43	1.12	0	42121	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1176	14.58	1.33	12	3.66	775.00	8503.00	15420	20240823	-26.72	4830	20231101	133.95	15420	-26.72	20240823	5000	126.00	20240419	15420	-26.72	20240823	4830	133.95	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
106	20241014	150447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11310	-380	5	-3.25	3904456680	345617	111.03	11500	11570	11130	15190	8190	11690	11297.06	1.12	0	39706	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1177	14.59	1.33	12	3.32	775.00	8503.00	15420	20240823	-26.65	4830	20231101	134.16	15420	-26.65	20240823	5000	126.20	20240419	15420	-26.65	20240823	4830	134.16	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
107	20241014	140446	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11370	-320	5	-2.74	3567038960	315859	101.47	11500	11570	11130	15190	8190	11690	11293.14	1.12	0	35791	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1184	14.67	1.34	12	3.03	775.00	8503.00	15420	20240823	-26.26	4830	20231101	135.40	15420	-26.26	20240823	5000	127.40	20240419	15420	-26.26	20240823	4830	135.40	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
108	20241014	130447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11350	-340	5	-2.91	3346983950	296433	95.23	11500	11570	11130	15190	8190	11690	11290.86	1.12	0	28717	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1182	14.65	1.33	12	2.85	775.00	8503.00	15420	20240823	-26.39	4830	20231101	134.99	15420	-26.39	20240823	5000	127.00	20240419	15420	-26.39	20240823	4830	134.99	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
109	20241014	120439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11300	-390	5	-3.34	2933790850	260001	83.53	11500	11570	11130	15190	8190	11690	11283.77	1.12	0	23717	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1176	14.58	1.33	12	2.50	775.00	8503.00	15420	20240823	-26.72	4830	20231101	133.95	15420	-26.72	20240823	5000	126.00	20240419	15420	-26.72	20240823	4830	133.95	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
110	20241014	110442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11250	-440	5	-3.76	2671850000	236723	76.05	11500	11570	11130	15190	8190	11690	11286.82	1.12	0	16914	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1171	14.52	1.32	12	2.27	775.00	8503.00	15420	20240823	-27.04	4830	20231101	132.92	15420	-27.04	20240823	5000	125.00	20240419	15420	-27.04	20240823	4830	132.92	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
111	20241014	100442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11150	-540	5	-4.62	2125100600	187920	60.37	11500	11570	11130	15190	8190	11690	11308.54	1.12	0	8677	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1161	14.39	1.31	12	1.81	775.00	8503.00	15420	20240823	-27.69	4830	20231101	130.85	15420	-27.69	20240823	5000	123.00	20240419	15420	-27.69	20240823	4830	130.85	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
112	20241014	090444	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11450	-240	5	-2.05	304076700	26491	8.51	11500	11570	11450	15190	8190	11690	11478.49	1.12	0	1796	12210	11950	11770	11510	11330	11860	11420	52	3500	500	7480	10	1	10410400	1192	14.77	1.35	12	0.25	775.00	8503.00	15420	20240823	-25.75	4830	20231101	137.06	15420	-25.75	20240823	5000	129.00	20240419	15420	-25.75	20240823	4830	137.06	20231101	8.77	N	039610	500	52 억		116729	N	N	0	N	00	N
113	20241011	160435	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-180	5	-1.52	3565050140	303548	87.16	11820	12030	11590	15430	8310	11870	11744.62	1.28	0	-33949	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1217	15.08	1.37	12	2.92	775.00	8503.00	15420	20240823	-24.19	4830	20231101	142.03	15420	-24.19	20240823	5000	133.80	20240419	15420	-24.19	20240823	4830	142.03	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
114	20241011	150441	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11710	-160	5	-1.35	3430687660	292056	83.86	11820	12030	11590	15430	8310	11870	11746.64	1.28	0	-34548	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1219	15.11	1.38	12	2.81	775.00	8503.00	15420	20240823	-24.06	4830	20231101	142.44	15420	-24.06	20240823	5000	134.20	20240419	15420	-24.06	20240823	4830	142.44	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
115	20241011	140442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11620	-250	5	-2.11	2863300870	243565	69.94	11820	12030	11590	15430	8310	11870	11755.76	1.28	0	-57195	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1210	14.99	1.37	12	2.34	775.00	8503.00	15420	20240823	-24.64	4830	20231101	140.58	15420	-24.64	20240823	5000	132.40	20240419	15420	-24.64	20240823	4830	140.58	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
116	20241011	130443	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11640	-230	5	-1.94	2416269600	205101	58.89	11820	12030	11620	15430	8310	11870	11780.84	1.28	0	-53833	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1212	15.02	1.37	12	1.97	775.00	8503.00	15420	20240823	-24.51	4830	20231101	140.99	15420	-24.51	20240823	5000	132.80	20240419	15420	-24.51	20240823	4830	140.99	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
117	20241011	120440	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11680	-190	5	-1.60	2131995040	180722	51.89	11820	12030	11620	15430	8310	11870	11797.07	1.28	0	-45849	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1216	15.07	1.37	12	1.74	775.00	8503.00	15420	20240823	-24.25	4830	20231101	141.82	15420	-24.25	20240823	5000	133.60	20240419	15420	-24.25	20240823	4830	141.82	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
118	20241011	110439	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11720	-150	5	-1.26	1953251400	165441	47.50	11820	12030	11620	15430	8310	11870	11806.30	1.28	0	-43650	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1220	15.12	1.38	12	1.59	775.00	8503.00	15420	20240823	-23.99	4830	20231101	142.65	15420	-23.99	20240823	5000	134.40	20240419	15420	-23.99	20240823	4830	142.65	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
119	20241011	100447	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11700	-170	5	-1.43	1454598060	122710	35.23	11820	12030	11680	15430	8310	11870	11853.94	1.28	0	-31566	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1218	15.10	1.38	12	1.18	775.00	8503.00	15420	20240823	-24.12	4830	20231101	142.24	15420	-24.12	20240823	5000	134.00	20240419	15420	-24.12	20240823	4830	142.24	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
120	20241011	090442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11800	-70	5	-0.59	99180090	8406	2.41	11820	11830	11770	15430	8310	11870	11798.04	1.28	0	626	12356	12112	11816	11572	11276	11965	11425	52	3560	500	7590	10	1	10410400	1228	15.23	1.39	12	0.08	775.00	8503.00	15420	20240823	-23.48	4830	20231101	144.31	15420	-23.48	20240823	5000	136.00	20240419	15420	-23.48	20240823	4830	144.31	20231101	8.65	N	039610	500	52 억		133283	N	N	0	N	00	N
121	20241010	160451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-100	5	-0.84	4021448030	341205	68.49	12050	12060	11520	15560	8380	11970	11784.76	0.66	0	10835	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1236	15.32	1.40	12	3.28	775.00	8503.00	15420	20240823	-23.02	4830	20231101	145.76	15420	-23.02	20240823	5000	137.40	20240419	15420	-23.02	20240823	4830	145.76	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
122	20241010	150458	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11880	-90	5	-0.75	3827277950	324854	65.21	12050	12060	11520	15560	8380	11970	11780.28	0.66	0	5572	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1237	15.33	1.40	12	3.12	775.00	8503.00	15420	20240823	-22.96	4830	20231101	145.96	15420	-22.96	20240823	5000	137.60	20240419	15420	-22.96	20240823	4830	145.96	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
123	20241010	140454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-70	5	-0.58	3269269180	277983	55.80	12050	12060	11520	15560	8380	11970	11759.05	0.66	0	-10604	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1239	15.35	1.40	12	2.67	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
124	20241010	130452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11870	-100	5	-0.84	3045628630	259133	52.02	12050	12060	11520	15560	8380	11970	11751.34	0.66	0	-17178	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1236	15.32	1.40	12	2.49	775.00	8503.00	15420	20240823	-23.02	4830	20231101	145.76	15420	-23.02	20240823	5000	137.40	20240419	15420	-23.02	20240823	4830	145.76	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
125	20241010	120454	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-110	5	-0.92	2715060820	231325	46.43	12050	12060	11520	15560	8380	11970	11734.82	0.66	0	-27192	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1235	15.30	1.39	12	2.22	775.00	8503.00	15420	20240823	-23.09	4830	20231101	145.55	15420	-23.09	20240823	5000	137.20	20240419	15420	-23.09	20240823	4830	145.55	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
126	20241010	110452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11690	-280	5	-2.34	2277981730	194157	38.97	12050	12060	11520	15560	8380	11970	11730.03	0.66	0	-42449	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1217	15.08	1.37	12	1.87	775.00	8503.00	15420	20240823	-24.19	4830	20231101	142.03	15420	-24.19	20240823	5000	133.80	20240419	15420	-24.19	20240823	4830	142.03	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
127	20241010	100453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11660	-310	5	-2.59	1644677500	139633	28.03	12050	12060	11610	15560	8380	11970	11775.59	0.66	0	-22895	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1214	15.05	1.37	12	1.34	775.00	8503.00	15420	20240823	-24.38	4830	20231101	141.41	15420	-24.38	20240823	5000	133.20	20240419	15420	-24.38	20240823	4830	141.41	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
128	20241010	090452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11860	-110	5	-0.92	282992730	23637	4.74	12050	12060	11860	15560	8380	11970	11972.69	0.66	0	-6807	12343	12156	11933	11746	11523	12250	11840	52	3590	500	7660	10	1	10410400	1235	15.30	1.39	12	0.23	775.00	8503.00	15420	20240823	-23.09	4830	20231101	145.55	15420	-23.09	20240823	5000	137.20	20240419	15420	-23.09	20240823	4830	145.55	20231101	8.73	N	039610	500	52 억		68752	N	N	0	N	00	N
129	20241008	160450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11970	50	2	0.42	5815102040	487967	79.84	11850	12120	11710	15490	8350	11920	11916.93	1.16	0	-52313	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1246	15.45	1.41	12	4.69	775.00	8503.00	15420	20240823	-22.37	4830	20231101	147.83	15420	-22.37	20240823	5000	139.40	20240419	15420	-22.37	20240823	4830	147.83	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
130	20241008	150453	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11990	70	2	0.59	5491401670	460900	75.41	11850	12120	11710	15490	8350	11920	11914.49	1.16	0	-57913	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1248	15.47	1.41	12	4.43	775.00	8503.00	15420	20240823	-22.24	4830	20231101	148.24	15420	-22.24	20240823	5000	139.80	20240419	15420	-22.24	20240823	4830	148.24	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
131	20241008	140452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11900	-20	5	-0.17	4889364110	410381	67.14	11850	12120	11710	15490	8350	11920	11914.17	1.16	0	-71502	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1239	15.35	1.40	12	3.94	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
132	20241008	130451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11810	-110	5	-0.92	4567609080	383251	62.70	11850	12120	11710	15490	8350	11920	11918.05	1.16	0	-75611	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1229	15.24	1.39	12	3.68	775.00	8503.00	15420	20240823	-23.41	4830	20231101	144.51	15420	-23.41	20240823	5000	136.20	20240419	15420	-23.41	20240823	4830	144.51	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
133	20241008	120451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11790	-130	5	-1.09	4308210650	361215	59.10	11850	12120	11710	15490	8350	11920	11927.05	1.16	0	-77250	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1227	15.21	1.39	12	3.47	775.00	8503.00	15420	20240823	-23.54	4830	20231101	144.10	15420	-23.54	20240823	5000	135.80	20240419	15420	-23.54	20240823	4830	144.10	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
134	20241008	110451	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11820	-100	5	-0.84	3900357250	326709	53.45	11850	12120	11710	15490	8350	11920	11938.48	1.16	0	-72269	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1231	15.25	1.39	12	3.14	775.00	8503.00	15420	20240823	-23.35	4830	20231101	144.72	15420	-23.35	20240823	5000	136.40	20240419	15420	-23.35	20240823	4830	144.72	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
135	20241008	100452	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11840	-80	5	-0.67	1771156320	149217	24.41	11850	12040	11710	15490	8350	11920	11868.72	1.16	0	-37163	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1233	15.28	1.39	12	1.43	775.00	8503.00	15420	20240823	-23.22	4830	20231101	145.13	15420	-23.22	20240823	5000	136.80	20240419	15420	-23.22	20240823	4830	145.13	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
136	20241008	090450	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	11930	10	2	0.08	252463800	21306	3.49	11850	11930	11750	15490	8350	11920	11838.97	1.16	0	271	12526	12222	11836	11532	11146	12375	11685	52	3570	500	7620	10	1	10410400	1242	15.39	1.40	12	0.20	775.00	8503.00	15420	20240823	-22.63	4830	20231101	147.00	15420	-22.63	20240823	5000	138.60	20240419	15420	-22.63	20240823	4830	147.00	20231101	8.35	N	039610	500	52 억		120704	N	N	0	N	00	N
137	20241007	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	210	2	1.79	7061324690	596824	52.20	11710	12140	11450	15220	8200	11710	11832.01	1.17	0	-1184	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1241	15.38	1.40	12	5.73	775.00	8503.00	15420	20240823	-22.70	4830	20231101	146.79	15420	-22.70	20240823	5000	138.40	20240419	15420	-22.70	20240823	4830	146.79	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
138	20241007	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	180	2	1.54	6731990410	569162	49.78	11710	12140	11450	15220	8200	11710	11828.62	1.17	0	-5318	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1238	15.34	1.40	12	5.47	775.00	8503.00	15420	20240823	-22.89	4830	20231101	146.17	15420	-22.89	20240823	5000	137.80	20240419	15420	-22.89	20240823	4830	146.17	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
139	20241007	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	190	2	1.62	6208517320	525173	45.94	11710	12140	11450	15220	8200	11710	11822.60	1.17	0	6774	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1239	15.35	1.40	12	5.04	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
140	20241007	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	160	2	1.37	5353687630	453707	39.69	11710	12070	11450	15220	8200	11710	11800.57	1.17	0	2806	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1236	15.32	1.40	12	4.36	775.00	8503.00	15420	20240823	-23.02	4830	20231101	145.76	15420	-23.02	20240823	5000	137.40	20240419	15420	-23.02	20240823	4830	145.76	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
141	20241007	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	190	2	1.62	4851728940	411425	35.99	11710	12070	11450	15220	8200	11710	11793.20	1.17	0	7184	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1239	15.35	1.40	12	3.95	775.00	8503.00	15420	20240823	-22.83	4830	20231101	146.38	15420	-22.83	20240823	5000	138.00	20240419	15420	-22.83	20240823	4830	146.38	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
142	20241007	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	310	2	2.65	3691892750	314674	27.52	11710	12050	11450	15220	8200	11710	11732.69	1.17	0	3772	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1251	15.51	1.41	12	3.02	775.00	8503.00	15420	20240823	-22.05	4830	20231101	148.86	15420	-22.05	20240823	5000	140.40	20240419	15420	-22.05	20240823	4830	148.86	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
143	20241007	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-100	5	-0.85	1622199400	139933	12.24	11710	11750	11450	15220	8200	11710	11589.70	1.17	0	-22869	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1209	14.98	1.37	12	1.34	775.00	8503.00	15420	20240823	-24.71	4830	20231101	140.37	15420	-24.71	20240823	5000	132.20	20240419	15420	-24.71	20240823	4830	140.37	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
144	20241007	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11640	-70	5	-0.60	337947950	28900	2.53	11710	11750	11610	15220	8200	11710	11691.48	1.17	0	-1455	12856	12282	11686	11112	10516	12570	11400	52	3510	500	7490	10	1	10410400	1212	15.02	1.37	12	0.28	775.00	8503.00	15420	20240823	-24.51	4830	20231101	140.99	15420	-24.51	20240823	5000	132.80	20240419	15420	-24.51	20240823	4830	140.99	20231101	8.32	N	039610	500	52 억		121347	N	N	0	N	00	N
145	20241004	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11710	310	2	2.72	13236142730	1132363	200.46	11220	12260	11090	14820	7980	11400	11688.95	1.48	0	-33580	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1219	15.11	1.38	12	10.88	775.00	8503.00	15420	20240823	-24.06	4830	20231101	142.44	15420	-24.06	20240823	5000	134.20	20240419	15420	-24.06	20240823	4830	142.44	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
146	20241004	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11620	220	2	1.93	12785204960	1093725	193.62	11220	12260	11090	14820	7980	11400	11689.60	1.48	0	-47256	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1210	14.99	1.37	12	10.51	775.00	8503.00	15420	20240823	-24.64	4830	20231101	140.58	15420	-24.64	20240823	5000	132.40	20240419	15420	-24.64	20240823	4830	140.58	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
147	20241004	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	150	2	1.32	12097428000	1034631	183.16	11220	12260	11090	14820	7980	11400	11692.51	1.48	0	-60074	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1202	14.90	1.36	12	9.94	775.00	8503.00	15420	20240823	-25.10	4830	20231101	139.13	15420	-25.10	20240823	5000	131.00	20240419	15420	-25.10	20240823	4830	139.13	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
148	20241004	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	260	2	2.28	11164702210	954246	168.93	11220	12260	11090	14820	7980	11400	11700.03	1.48	0	-68184	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1214	15.05	1.37	12	9.17	775.00	8503.00	15420	20240823	-24.38	4830	20231101	141.41	15420	-24.38	20240823	5000	133.20	20240419	15420	-24.38	20240823	4830	141.41	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
149	20241004	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	210	2	1.84	4204652290	369573	65.43	11220	11640	11090	14820	7980	11400	11377.05	1.48	0	-1427	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1209	14.98	1.37	12	3.55	775.00	8503.00	15420	20240823	-24.71	4830	20231101	140.37	15420	-24.71	20240823	5000	132.20	20240419	15420	-24.71	20240823	4830	140.37	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
150	20241004	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11450	50	2	0.44	3724179580	327777	58.03	11220	11620	11090	14820	7980	11400	11361.93	1.48	0	-11149	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1192	14.77	1.35	12	3.15	775.00	8503.00	15420	20240823	-25.75	4830	20231101	137.06	15420	-25.75	20240823	5000	129.00	20240419	15420	-25.75	20240823	4830	137.06	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
151	20241004	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	130	2	1.14	3083975500	272335	48.21	11220	11600	11090	14820	7980	11400	11324.20	1.48	0	-9259	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1200	14.88	1.36	12	2.62	775.00	8503.00	15420	20240823	-25.23	4830	20231101	138.72	15420	-25.23	20240823	5000	130.60	20240419	15420	-25.23	20240823	4830	138.72	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
152	20241004	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11270	-130	5	-1.14	446668150	39770	7.04	11220	11310	11170	14820	7980	11400	11231.28	1.48	0	8355	12500	11950	11650	11100	10800	11800	10950	52	3420	500	7290	10	1	10410400	1173	14.54	1.33	12	0.38	775.00	8503.00	15420	20240823	-26.91	4830	20231101	133.33	15420	-26.91	20240823	5000	125.40	20240419	15420	-26.91	20240823	4830	133.33	20231101	8.30	N	039610	500	52 억		154292	N	N	0	N	00	N
153	20241002	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11400	-750	5	-6.17	6282421310	538661	119.51	12010	12200	11350	15790	8510	12150	11663.83	2.12	0	-23366	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1187	14.71	1.34	12	5.17	775.00	8503.00	15420	20240823	-26.07	4830	20231101	136.02	15420	-26.07	20240823	5000	128.00	20240419	15420	-26.07	20240823	4830	136.02	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
154	20241002	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11430	-720	5	-5.93	5632978330	481664	106.86	12010	12200	11390	15790	8510	12150	11694.80	2.12	0	-32285	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1190	14.75	1.34	12	4.63	775.00	8503.00	15420	20240823	-25.88	4830	20231101	136.65	15420	-25.88	20240823	5000	128.60	20240419	15420	-25.88	20240823	4830	136.65	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
155	20241002	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11490	-660	5	-5.43	4687407970	399182	88.56	12010	12200	11460	15790	8510	12150	11742.51	2.12	0	-41366	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1196	14.83	1.35	12	3.83	775.00	8503.00	15420	20240823	-25.49	4830	20231101	137.89	15420	-25.49	20240823	5000	129.80	20240419	15420	-25.49	20240823	4830	137.89	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
156	20241002	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-450	5	-3.70	3655845920	309863	68.75	12010	12200	11530	15790	8510	12150	11798.24	2.12	0	-28299	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1218	15.10	1.38	12	2.98	775.00	8503.00	15420	20240823	-24.12	4830	20231101	142.24	15420	-24.12	20240823	5000	134.00	20240419	15420	-24.12	20240823	4830	142.24	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
157	20241002	120418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	-460	5	-3.79	3399776780	287972	63.89	12010	12200	11530	15790	8510	12150	11805.90	2.12	0	-26908	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1217	15.08	1.37	12	2.77	775.00	8503.00	15420	20240823	-24.19	4830	20231101	142.03	15420	-24.19	20240823	5000	133.80	20240419	15420	-24.19	20240823	4830	142.03	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
158	20241002	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-380	5	-3.13	3110290720	263212	58.40	12010	12200	11530	15790	8510	12150	11816.64	2.12	0	-22808	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1225	15.19	1.38	12	2.53	775.00	8503.00	15420	20240823	-23.67	4830	20231101	143.69	15420	-23.67	20240823	5000	135.40	20240419	15420	-23.67	20240823	4830	143.69	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
159	20241002	100413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	-230	5	-1.89	2143382450	180712	40.09	12010	12200	11530	15790	8510	12150	11860.72	2.12	0	-4819	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1241	15.38	1.40	12	1.74	775.00	8503.00	15420	20240823	-22.70	4830	20231101	146.79	15420	-22.70	20240823	5000	138.40	20240419	15420	-22.70	20240823	4830	146.79	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N
160	20241002	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	-330	5	-2.72	284948010	23930	5.31	12010	12010	11770	15790	8510	12150	11907.30	2.12	0	-4184	12470	12310	12130	11970	11790	12390	12050	52	3640	500	7770	10	1	10410400	1231	15.25	1.39	12	0.23	775.00	8503.00	15420	20240823	-23.35	4830	20231101	144.72	15420	-23.35	20240823	5000	136.40	20240419	15420	-23.35	20240823	4830	144.72	20231101	7.79	N	039610	500	52 억		220870	N	N	0	N	00	N