KissMeData/054950/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	160615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	950	2	4.81	1590424040	78103	118.52	19760	20700	19510	25650	13830	19750	20346.26	7.07	0	16344	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2503	9.53	1.23	12	0.65	2171.00	16796.00	32800	20240422	-36.89	19300	20240909	7.25	32800	-36.89	20240422	19300	7.25	20240909	32800	-36.89	20240422	19300	7.25	20240909	2.24	N	054950	500	60 억		854551	N	N	2743	N	00	N
3	20241031	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	600	2	3.04	1359687390	66936	101.57	19760	20650	19510	25650	13830	19750	20313.25	7.07	0	17131	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2460	9.37	1.21	12	0.55	2171.00	16796.00	32800	20240422	-37.96	19300	20240909	5.44	32800	-37.96	20240422	19300	5.44	20240909	32800	-37.96	20240422	19300	5.44	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
4	20241031	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	700	2	3.54	1211127190	59640	90.50	19760	20650	19510	25650	13830	19750	20307.30	7.07	0	14097	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2472	9.42	1.22	12	0.49	2171.00	16796.00	32800	20240422	-37.65	19300	20240909	5.96	32800	-37.65	20240422	19300	5.96	20240909	32800	-37.65	20240422	19300	5.96	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
5	20241031	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	800	2	4.05	993602190	49051	74.43	19760	20600	19510	25650	13830	19750	20256.51	7.07	0	11694	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2484	9.47	1.22	12	0.41	2171.00	16796.00	32800	20240422	-37.35	19300	20240909	6.48	32800	-37.35	20240422	19300	6.48	20240909	32800	-37.35	20240422	19300	6.48	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
6	20241031	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	700	2	3.54	898701190	44418	67.40	19760	20600	19510	25650	13830	19750	20232.82	7.07	0	9084	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2472	9.42	1.22	12	0.37	2171.00	16796.00	32800	20240422	-37.65	19300	20240909	5.96	32800	-37.65	20240422	19300	5.96	20240909	32800	-37.65	20240422	19300	5.96	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
7	20241031	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	850	2	4.30	798348240	39499	59.94	19760	20600	19510	25650	13830	19750	20211.86	7.07	0	6219	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2491	9.49	1.23	12	0.33	2171.00	16796.00	32800	20240422	-37.20	19300	20240909	6.74	32800	-37.20	20240422	19300	6.74	20240909	32800	-37.20	20240422	19300	6.74	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
8	20241031	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	500	2	2.53	437683890	21851	33.16	19760	20450	19510	25650	13830	19750	20030.38	7.07	0	-1389	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	50	1	12089892	2448	9.33	1.21	12	0.18	2171.00	16796.00	32800	20240422	-38.26	19300	20240909	4.92	32800	-38.26	20240422	19300	4.92	20240909	32800	-38.26	20240422	19300	4.92	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
9	20241031	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19600	-150	5	-0.76	70862070	3596	5.46	19760	19890	19600	25650	13830	19750	19705.80	7.07	0	-2610	20816	20282	19966	19432	19116	20125	19275	60	5900	500	13820	10	1	12089892	2370	9.03	1.17	12	0.03	2171.00	16796.00	32800	20240422	-40.24	19300	20240909	1.55	32800	-40.24	20240422	19300	1.55	20240909	32800	-40.24	20240422	19300	1.55	20240909	2.24	N	054950	500	60 억		854551	N	N	7481	N	00	N
10	20241030	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19750	-250	5	-1.25	1310575210	65738	59.93	20000	20500	19650	26000	14000	20000	19936.56	7.12	0	-6671	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	10	1	12089892	2388	9.10	1.18	12	0.54	2171.00	16796.00	32800	20240422	-39.79	19300	20240909	2.33	32800	-39.79	20240422	19300	2.33	20240909	32800	-39.79	20240422	19300	2.33	20240909	2.28	N	054950	500	60 억		861355	N	N	7481	N	00	N
11	20241030	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19690	-310	5	-1.55	1192632290	59766	54.49	20000	20500	19650	26000	14000	20000	19955.03	7.12	0	-4836	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	10	1	12089892	2380	9.07	1.17	12	0.49	2171.00	16796.00	32800	20240422	-39.97	19300	20240909	2.02	32800	-39.97	20240422	19300	2.02	20240909	32800	-39.97	20240422	19300	2.02	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
12	20241030	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19820	-180	5	-0.90	940439850	46993	42.84	20000	20500	19800	26000	14000	20000	20012.34	7.12	0	-2431	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	10	1	12089892	2396	9.13	1.18	12	0.39	2171.00	16796.00	32800	20240422	-39.57	19300	20240909	2.69	32800	-39.57	20240422	19300	2.69	20240909	32800	-39.57	20240422	19300	2.69	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
13	20241030	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19820	-180	5	-0.90	788859520	39343	35.87	20000	20500	19810	26000	14000	20000	20050.82	7.12	0	-3269	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	10	1	12089892	2396	9.13	1.18	12	0.33	2171.00	16796.00	32800	20240422	-39.57	19300	20240909	2.69	32800	-39.57	20240422	19300	2.69	20240909	32800	-39.57	20240422	19300	2.69	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
14	20241030	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19910	-90	5	-0.45	608940240	30276	27.60	20000	20500	19910	26000	14000	20000	20112.97	7.12	0	-2595	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	10	1	12089892	2407	9.17	1.19	12	0.25	2171.00	16796.00	32800	20240422	-39.30	19300	20240909	3.16	32800	-39.30	20240422	19300	3.16	20240909	32800	-39.30	20240422	19300	3.16	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
15	20241030	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	100	2	0.50	433031130	21475	19.58	20000	20500	19950	26000	14000	20000	20164.43	7.12	0	-1494	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	50	1	12089892	2430	9.26	1.20	12	0.18	2171.00	16796.00	32800	20240422	-38.72	19300	20240909	4.15	32800	-38.72	20240422	19300	4.15	20240909	32800	-38.72	20240422	19300	4.15	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
16	20241030	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	100	2	0.50	293019130	14512	13.23	20000	20500	19950	26000	14000	20000	20191.51	7.12	0	-817	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	50	1	12089892	2430	9.26	1.20	12	0.12	2171.00	16796.00	32800	20240422	-38.72	19300	20240909	4.15	32800	-38.72	20240422	19300	4.15	20240909	32800	-38.72	20240422	19300	4.15	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
17	20241030	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	13151790	657	0.60	20000	20050	19990	26000	14000	20000	20017.95	7.12	0	-165	20293	20146	19853	19706	19413	20220	19780	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.01	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.28	N	054950	500	60 억		861355	N	N	8402	N	00	N
18	20241029	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	2162698720	109619	426.68	19880	20000	19560	26000	14000	20000	19728.74	6.85	0	29271	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.91	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.25	N	054950	500	60 억		827710	N	N	8402	N	00	N
19	20241029	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19810	-190	5	-0.95	2001510580	101515	395.14	19880	20000	19560	26000	14000	20000	19716.40	6.85	0	26554	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2395	9.12	1.18	12	0.84	2171.00	16796.00	32800	20240422	-39.60	19300	20240909	2.64	32800	-39.60	20240422	19300	2.64	20240909	32800	-39.60	20240422	19300	2.64	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
20	20241029	140546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19740	-260	5	-1.30	1681831910	85340	332.18	19880	20000	19560	26000	14000	20000	19707.43	6.85	0	14827	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2387	9.09	1.18	12	0.71	2171.00	16796.00	32800	20240422	-39.82	19300	20240909	2.28	32800	-39.82	20240422	19300	2.28	20240909	32800	-39.82	20240422	19300	2.28	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
21	20241029	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19830	-170	5	-0.85	1472017510	74730	290.88	19880	20000	19560	26000	14000	20000	19697.81	6.85	0	8869	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2397	9.13	1.18	12	0.62	2171.00	16796.00	32800	20240422	-39.54	19300	20240909	2.75	32800	-39.54	20240422	19300	2.75	20240909	32800	-39.54	20240422	19300	2.75	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
22	20241029	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19790	-210	5	-1.05	1292190330	65615	255.40	19880	20000	19560	26000	14000	20000	19693.52	6.85	0	3919	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2393	9.12	1.18	12	0.54	2171.00	16796.00	32800	20240422	-39.66	19300	20240909	2.54	32800	-39.66	20240422	19300	2.54	20240909	32800	-39.66	20240422	19300	2.54	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
23	20241029	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19640	-360	5	-1.80	1124309340	57133	222.39	19880	20000	19560	26000	14000	20000	19678.81	6.85	0	-2261	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2374	9.05	1.17	12	0.47	2171.00	16796.00	32800	20240422	-40.12	19300	20240909	1.76	32800	-40.12	20240422	19300	1.76	20240909	32800	-40.12	20240422	19300	1.76	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
24	20241029	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19670	-330	5	-1.65	554331960	28079	109.30	19880	20000	19610	26000	14000	20000	19741.87	6.85	0	-4636	20220	20110	20040	19930	19860	20090	19910	60	6000	500	14000	10	1	12089892	2378	9.06	1.17	12	0.23	2171.00	16796.00	32800	20240422	-40.03	19300	20240909	1.92	32800	-40.03	20240422	19300	1.92	20240909	32800	-40.03	20240422	19300	1.92	20240909	2.25	N	054950	500	60 억		827710	N	N	2530	N	00	N
25	20241028	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	511943300	25567	29.19	20000	20150	19970	26000	14000	20000	20023.60	6.82	0	2874	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.21	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.29	N	054950	500	60 억		824902	N	N	2529	N	00	N
26	20241028	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	454865300	22714	25.93	20000	20150	19970	26000	14000	20000	20025.77	6.82	0	3072	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.19	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
27	20241028	140605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	376929050	18824	21.49	20000	20150	19970	26000	14000	20000	20023.86	6.82	0	3531	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.16	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
28	20241028	130601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	50	2	0.25	344796100	17219	19.66	20000	20150	19970	26000	14000	20000	20024.17	6.82	0	3699	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2424	9.24	1.19	12	0.14	2171.00	16796.00	32800	20240422	-38.87	19300	20240909	3.89	32800	-38.87	20240422	19300	3.89	20240909	32800	-38.87	20240422	19300	3.89	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
29	20241028	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	0	3	0.00	251562140	12558	14.34	20000	20150	19970	26000	14000	20000	20032.02	6.82	0	2692	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2418	9.21	1.19	12	0.10	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
30	20241028	110514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	50	2	0.25	195936090	9784	11.17	20000	20150	19970	26000	14000	20000	20026.17	6.82	0	3139	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2424	9.24	1.19	12	0.08	2171.00	16796.00	32800	20240422	-38.87	19300	20240909	3.89	32800	-38.87	20240422	19300	3.89	20240909	32800	-38.87	20240422	19300	3.89	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
31	20241028	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	100	2	0.50	147429540	7362	8.40	20000	20150	19970	26000	14000	20000	20025.75	6.82	0	2785	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2430	9.26	1.20	12	0.06	2171.00	16796.00	32800	20240422	-38.72	19300	20240909	4.15	32800	-38.72	20240422	19300	4.15	20240909	32800	-38.72	20240422	19300	4.15	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
32	20241028	090559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	100	2	0.50	25097090	1255	1.43	20000	20100	19990	26000	14000	20000	19997.68	6.82	0	553	21326	20662	20236	19572	19146	20450	19360	60	6000	500	14000	50	1	12089892	2430	9.26	1.20	12	0.01	2171.00	16796.00	32800	20240422	-38.72	19300	20240909	4.15	32800	-38.72	20240422	19300	4.15	20240909	32800	-38.72	20240422	19300	4.15	20240909	2.29	N	054950	500	60 억		824902	N	N	2836	N	00	N
33	20241025	160558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-550	5	-2.68	1750544630	87381	268.70	20850	20900	19810	26700	14400	20550	20033.52	7.02	0	-23521	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	50	1	12089892	2418	9.21	1.19	12	0.72	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.33	N	054950	500	60 억		849054	N	N	2836	N	00	N
34	20241025	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19900	-650	5	-3.16	1668838130	83284	256.10	20850	20900	19810	26700	14400	20550	20037.92	7.02	0	-23023	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	10	1	12089892	2406	9.17	1.18	12	0.69	2171.00	16796.00	32800	20240422	-39.33	19300	20240909	3.11	32800	-39.33	20240422	19300	3.11	20240909	32800	-39.33	20240422	19300	3.11	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
35	20241025	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19810	-740	5	-3.60	1363394850	67898	208.79	20850	20900	19810	26700	14400	20550	20080.04	7.02	0	-24059	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	10	1	12089892	2395	9.12	1.18	12	0.56	2171.00	16796.00	32800	20240422	-39.60	19300	20240909	2.64	32800	-39.60	20240422	19300	2.64	20240909	32800	-39.60	20240422	19300	2.64	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
36	20241025	130603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20000	-550	5	-2.68	1003497650	49841	153.26	20850	20900	19950	26700	14400	20550	20133.98	7.02	0	-14685	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	50	1	12089892	2418	9.21	1.19	12	0.41	2171.00	16796.00	32800	20240422	-39.02	19300	20240909	3.63	32800	-39.02	20240422	19300	3.63	20240909	32800	-39.02	20240422	19300	3.63	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
37	20241025	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19960	-590	5	-2.87	851927870	42262	129.96	20850	20900	19950	26700	14400	20550	20158.25	7.02	0	-15654	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	10	1	12089892	2413	9.19	1.19	12	0.35	2171.00	16796.00	32800	20240422	-39.15	19300	20240909	3.42	32800	-39.15	20240422	19300	3.42	20240909	32800	-39.15	20240422	19300	3.42	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
38	20241025	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-500	5	-2.43	693535840	34334	105.58	20850	20900	19980	26700	14400	20550	20199.68	7.02	0	-13992	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	50	1	12089892	2424	9.24	1.19	12	0.28	2171.00	16796.00	32800	20240422	-38.87	19300	20240909	3.89	32800	-38.87	20240422	19300	3.89	20240909	32800	-38.87	20240422	19300	3.89	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
39	20241025	100600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20100	-450	5	-2.19	321361100	15779	48.52	20850	20900	20050	26700	14400	20550	20366.38	7.02	0	-7594	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	50	1	12089892	2430	9.26	1.20	12	0.13	2171.00	16796.00	32800	20240422	-38.72	19300	20240909	4.15	32800	-38.72	20240422	19300	4.15	20240909	32800	-38.72	20240422	19300	4.15	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
40	20241025	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	150	2	0.73	25756500	1239	3.81	20850	20900	20600	26700	14400	20550	20788.14	7.02	0	-380	21150	20850	20450	20150	19750	21000	20300	60	6150	500	14380	50	1	12089892	2503	9.53	1.23	12	0.01	2171.00	16796.00	32800	20240422	-36.89	19300	20240909	7.25	32800	-36.89	20240422	19300	7.25	20240909	32800	-36.89	20240422	19300	7.25	20240909	2.33	N	054950	500	60 억		849054	N	N	63	N	00	N
41	20241024	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20550	250	2	1.23	655240200	32197	79.13	20250	20750	20050	26350	14250	20300	20350.61	7.06	0	-4478	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2484	9.47	1.22	12	0.27	2171.00	16796.00	32800	20240422	-37.35	19300	20240909	6.48	32800	-37.35	20240422	19300	6.48	20240909	32800	-37.35	20240422	19300	6.48	20240909	2.29	N	054950	500	60 억		853456	N	N	63	N	00	N
42	20241024	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	200	2	0.99	604421400	29723	73.05	20250	20750	20050	26350	14250	20300	20335.14	7.06	0	-4083	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2478	9.44	1.22	12	0.25	2171.00	16796.00	32800	20240422	-37.50	19300	20240909	6.22	32800	-37.50	20240422	19300	6.22	20240909	32800	-37.50	20240422	19300	6.22	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
43	20241024	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	150	2	0.74	430338300	21256	52.24	20250	20550	20050	26350	14250	20300	20245.50	7.06	0	-2060	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2472	9.42	1.22	12	0.18	2171.00	16796.00	32800	20240422	-37.65	19300	20240909	5.96	32800	-37.65	20240422	19300	5.96	20240909	32800	-37.65	20240422	19300	5.96	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
44	20241024	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	333082200	16487	40.52	20250	20400	20050	26350	14250	20300	20202.72	7.06	0	-3245	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2454	9.35	1.21	12	0.14	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
45	20241024	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	0	3	0.00	301812650	14947	36.73	20250	20400	20050	26350	14250	20300	20192.19	7.06	0	-2872	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2454	9.35	1.21	12	0.12	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
46	20241024	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-50	5	-0.25	270370450	13397	32.92	20250	20400	20050	26350	14250	20300	20181.42	7.06	0	-2678	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2448	9.33	1.21	12	0.11	2171.00	16796.00	32800	20240422	-38.26	19300	20240909	4.92	32800	-38.26	20240422	19300	4.92	20240909	32800	-38.26	20240422	19300	4.92	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
47	20241024	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-50	5	-0.25	192902500	9564	23.50	20250	20400	20050	26350	14250	20300	20169.65	7.06	0	-1819	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2448	9.33	1.21	12	0.08	2171.00	16796.00	32800	20240422	-38.26	19300	20240909	4.92	32800	-38.26	20240422	19300	4.92	20240909	32800	-38.26	20240422	19300	4.92	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
48	20241024	090617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20200	-100	5	-0.49	21469300	1057	2.60	20250	20400	20200	26350	14250	20300	20311.54	7.06	0	-723	20853	20576	20173	19896	19493	20715	20035	60	6050	500	14210	50	1	12089892	2442	9.30	1.20	12	0.01	2171.00	16796.00	32800	20240422	-38.41	19300	20240909	4.66	32800	-38.41	20240422	19300	4.66	20240909	32800	-38.41	20240422	19300	4.66	20240909	2.29	N	054950	500	60 억		853456	N	N	2213	N	00	N
49	20241023	160554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	370	2	1.86	819755270	40588	30.23	19770	20450	19770	25900	13960	19930	20196.84	7.02	0	4490	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2454	9.35	1.21	12	0.34	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.31	N	054950	500	60 억		849267	N	N	2213	N	00	N
50	20241023	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	420	2	2.11	765345070	37906	28.23	19770	20450	19770	25900	13960	19930	20190.60	7.02	0	4075	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2460	9.37	1.21	12	0.31	2171.00	16796.00	32800	20240422	-37.96	19300	20240909	5.44	32800	-37.96	20240422	19300	5.44	20240909	32800	-37.96	20240422	19300	5.44	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
51	20241023	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	370	2	1.86	678791770	33656	25.06	19770	20450	19770	25900	13960	19930	20168.52	7.02	0	2639	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2454	9.35	1.21	12	0.28	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
52	20241023	130558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	370	2	1.86	599935020	29781	22.18	19770	20400	19770	25900	13960	19930	20144.89	7.02	0	136	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2454	9.35	1.21	12	0.25	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
53	20241023	120556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	420	2	2.11	552132620	27430	20.43	19770	20400	19770	25900	13960	19930	20128.79	7.02	0	502	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2460	9.37	1.21	12	0.23	2171.00	16796.00	32800	20240422	-37.96	19300	20240909	5.44	32800	-37.96	20240422	19300	5.44	20240909	32800	-37.96	20240422	19300	5.44	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
54	20241023	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	370	2	1.86	498841220	24806	18.47	19770	20400	19770	25900	13960	19930	20109.70	7.02	0	682	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2454	9.35	1.21	12	0.21	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
55	20241023	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	370	2	1.86	345042320	17195	12.81	19770	20400	19770	25900	13960	19930	20066.43	7.02	0	1197	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2454	9.35	1.21	12	0.14	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
56	20241023	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	120	2	0.60	50405970	2539	1.89	19770	20250	19770	25900	13960	19930	19852.69	7.02	0	127	21370	20650	20280	19560	19190	20465	19375	60	5970	500	13950	50	1	12089892	2424	9.24	1.19	12	0.02	2171.00	16796.00	32800	20240422	-38.87	19300	20240909	3.89	32800	-38.87	20240422	19300	3.89	20240909	32800	-38.87	20240422	19300	3.89	20240909	2.31	N	054950	500	60 억		849267	N	N	2566	N	00	N
57	20241022	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19930	-1020	5	-4.87	2703803110	133845	207.27	20950	21000	19910	27200	14700	20950	20201.09	7.07	0	-7504	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	10	1	12089892	2410	9.18	1.19	12	1.11	2171.00	16796.00	32800	20240422	-39.24	19300	20240909	3.26	32800	-39.24	20240422	19300	3.26	20240909	32800	-39.24	20240422	19300	3.26	20240909	2.42	N	054950	500	60 억		855284	N	N	2566	N	00	N
58	20241022	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	19950	-1000	5	-4.77	2536718100	125462	194.29	20950	21000	19920	27200	14700	20950	20219.02	7.07	0	-7359	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	10	1	12089892	2412	9.19	1.19	12	1.04	2171.00	16796.00	32800	20240422	-39.18	19300	20240909	3.37	32800	-39.18	20240422	19300	3.37	20240909	32800	-39.18	20240422	19300	3.37	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
59	20241022	140556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20050	-900	5	-4.30	2024506490	99840	154.61	20950	21000	19990	27200	14700	20950	20277.51	7.07	0	-7901	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2424	9.24	1.19	12	0.83	2171.00	16796.00	32800	20240422	-38.87	19300	20240909	3.89	32800	-38.87	20240422	19300	3.89	20240909	32800	-38.87	20240422	19300	3.89	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
60	20241022	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-700	5	-3.34	1170803400	57378	88.85	20950	21000	20200	27200	14700	20950	20405.09	7.07	0	-13913	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2448	9.33	1.21	12	0.47	2171.00	16796.00	32800	20240422	-38.26	19300	20240909	4.92	32800	-38.26	20240422	19300	4.92	20240909	32800	-38.26	20240422	19300	4.92	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
61	20241022	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-600	5	-2.86	951871250	46582	72.14	20950	21000	20200	27200	14700	20950	20434.31	7.07	0	-12718	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2460	9.37	1.21	12	0.39	2171.00	16796.00	32800	20240422	-37.96	19300	20240909	5.44	32800	-37.96	20240422	19300	5.44	20240909	32800	-37.96	20240422	19300	5.44	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
62	20241022	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20300	-650	5	-3.10	792671800	38755	60.01	20950	21000	20200	27200	14700	20950	20453.41	7.07	0	-12313	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2454	9.35	1.21	12	0.32	2171.00	16796.00	32800	20240422	-38.11	19300	20240909	5.18	32800	-38.11	20240422	19300	5.18	20240909	32800	-38.11	20240422	19300	5.18	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
63	20241022	100552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-600	5	-2.86	512454550	24939	38.62	20950	21000	20250	27200	14700	20950	20548.32	7.07	0	-7913	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2460	9.37	1.21	12	0.21	2171.00	16796.00	32800	20240422	-37.96	19300	20240909	5.44	32800	-37.96	20240422	19300	5.44	20240909	32800	-37.96	20240422	19300	5.44	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
64	20241022	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-50	5	-0.24	19892200	951	1.47	20950	21000	20900	27200	14700	20950	20917.14	7.07	0	-76	21750	21350	21050	20650	20350	21200	20500	60	6250	500	14660	50	1	12089892	2527	9.63	1.24	12	0.01	2171.00	16796.00	32800	20240422	-36.28	19300	20240909	8.29	32800	-36.28	20240422	19300	8.29	20240909	32800	-36.28	20240422	19300	8.29	20240909	2.42	N	054950	500	60 억		855284	N	N	214	N	00	N
65	20241021	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-200	5	-0.95	1353604600	64557	98.23	21050	21450	20750	27450	14850	21150	20967.45	7.02	0	-13971	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2533	9.65	1.25	12	0.53	2171.00	16796.00	32800	20240422	-36.13	19300	20240909	8.55	32800	-36.13	20240422	19300	8.55	20240909	32800	-36.13	20240422	19300	8.55	20240909	2.38	N	054950	500	60 억		848199	N	N	214	N	00	N
66	20241021	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	-200	5	-0.95	1311112750	62529	95.15	21050	21450	20750	27450	14850	21150	20967.93	7.02	0	-14057	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2533	9.65	1.25	12	0.52	2171.00	16796.00	32800	20240422	-36.13	19300	20240909	8.55	32800	-36.13	20240422	19300	8.55	20240909	32800	-36.13	20240422	19300	8.55	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
67	20241021	140553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-300	5	-1.42	1231380650	58721	89.35	21050	21450	20750	27450	14850	21150	20969.87	7.02	0	-15491	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2521	9.60	1.24	12	0.49	2171.00	16796.00	32800	20240422	-36.43	19300	20240909	8.03	32800	-36.43	20240422	19300	8.03	20240909	32800	-36.43	20240422	19300	8.03	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
68	20241021	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	150	2	0.71	560116550	26668	40.58	21050	21450	20750	27450	14850	21150	21003.04	7.02	0	2279	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2575	9.81	1.27	12	0.22	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
69	20241021	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	200	2	0.95	530753650	25288	38.48	21050	21450	20750	27450	14850	21150	20988.04	7.02	0	2334	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2581	9.83	1.27	12	0.21	2171.00	16796.00	32800	20240422	-34.91	19300	20240909	10.62	32800	-34.91	20240422	19300	10.62	20240909	32800	-34.91	20240422	19300	10.62	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
70	20241021	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-100	5	-0.47	419663100	20067	30.54	21050	21150	20750	27450	14850	21150	20912.50	7.02	0	2154	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2545	9.70	1.25	12	0.17	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
71	20241021	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-100	5	-0.47	284494050	13621	20.73	21050	21150	20750	27450	14850	21150	20885.46	7.02	0	411	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2545	9.70	1.25	12	0.11	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
72	20241021	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-100	5	-0.47	10910300	518	0.79	21050	21150	21050	27450	14850	21150	21052.99	7.02	0	-7	21783	21466	21133	20816	20483	21300	20650	60	6300	500	14800	50	1	12089892	2545	9.70	1.25	12	0.00	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.38	N	054950	500	60 억		848199	N	N	0	N	00	N
73	20241018	160548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-100	5	-0.47	1379713250	65622	130.85	21300	21450	20800	27600	14900	21250	21025.12	7.03	0	-1354	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2557	9.74	1.26	12	0.54	2171.00	16796.00	32800	20240422	-35.52	19300	20240909	9.59	32800	-35.52	20240422	19300	9.59	20240909	32800	-35.52	20240422	19300	9.59	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
74	20241018	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-200	5	-0.94	1301311600	61905	123.44	21300	21450	20800	27600	14900	21250	21021.11	7.03	0	-285	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2545	9.70	1.25	12	0.51	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
75	20241018	140605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-150	5	-0.71	888895550	42201	84.15	21300	21450	20800	27600	14900	21250	21063.38	7.03	0	-4173	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2551	9.72	1.26	12	0.35	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
76	20241018	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-200	5	-0.94	831753000	39484	78.73	21300	21450	20800	27600	14900	21250	21065.57	7.03	0	-3370	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2545	9.70	1.25	12	0.33	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
77	20241018	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	779987850	37034	73.85	21300	21450	20800	27600	14900	21250	21061.40	7.03	0	-2131	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2563	9.77	1.26	12	0.31	2171.00	16796.00	32800	20240422	-35.37	19300	20240909	9.84	32800	-35.37	20240422	19300	9.84	20240909	32800	-35.37	20240422	19300	9.84	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
78	20241018	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	100	2	0.47	702686000	33394	66.59	21300	21450	20800	27600	14900	21250	21042.28	7.03	0	-1651	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2581	9.83	1.27	12	0.28	2171.00	16796.00	32800	20240422	-34.91	19300	20240909	10.62	32800	-34.91	20240422	19300	10.62	20240909	32800	-34.91	20240422	19300	10.62	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
79	20241018	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-400	5	-1.88	432415400	20640	41.16	21300	21300	20800	27600	14900	21250	20950.36	7.03	0	-4011	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2521	9.60	1.24	12	0.17	2171.00	16796.00	32800	20240422	-36.43	19300	20240909	8.03	32800	-36.43	20240422	19300	8.03	20240909	32800	-36.43	20240422	19300	8.03	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
80	20241018	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-150	5	-0.71	18021900	850	1.69	21300	21300	21100	27600	14900	21250	21202.24	7.03	0	-700	21550	21400	21250	21100	20950	21400	21100	60	6350	500	14870	50	1	12089892	2551	9.72	1.26	12	0.01	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.37	N	054950	500	60 억		849419	N	N	194	N	00	N
81	20241017	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	0	3	0.00	1042448400	49146	111.41	21250	21400	21100	27600	14900	21250	21211.26	7.05	0	-2762	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2569	9.79	1.27	12	0.41	2171.00	16796.00	32800	20240422	-35.21	19300	20240909	10.10	32800	-35.21	20240422	19300	10.10	20240909	32800	-35.21	20240422	19300	10.10	20240909	2.36	N	054950	500	60 억		852348	N	N	194	N	00	N
82	20241017	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	1006334300	47445	107.56	21250	21400	21100	27600	14900	21250	21210.54	7.05	0	-2191	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2563	9.77	1.26	12	0.39	2171.00	16796.00	32800	20240422	-35.37	19300	20240909	9.84	32800	-35.37	20240422	19300	9.84	20240909	32800	-35.37	20240422	19300	9.84	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
83	20241017	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	899661200	42419	96.16	21250	21400	21100	27600	14900	21250	21208.92	7.05	0	48	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2575	9.81	1.27	12	0.35	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
84	20241017	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	469282350	22100	50.10	21250	21400	21100	27600	14900	21250	21234.50	7.05	0	-6442	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2575	9.81	1.27	12	0.18	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
85	20241017	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	100	2	0.47	323311600	15235	34.54	21250	21350	21100	27600	14900	21250	21221.63	7.05	0	-6659	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2581	9.83	1.27	12	0.13	2171.00	16796.00	32800	20240422	-34.91	19300	20240909	10.62	32800	-34.91	20240422	19300	10.62	20240909	32800	-34.91	20240422	19300	10.62	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
86	20241017	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	50	2	0.24	317749750	14974	33.95	21250	21350	21100	27600	14900	21250	21220.10	7.05	0	-6698	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2575	9.81	1.27	12	0.12	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
87	20241017	100553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	229236600	10811	24.51	21250	21350	21100	27600	14900	21250	21204.01	7.05	0	-6157	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2563	9.77	1.26	12	0.09	2171.00	16796.00	32800	20240422	-35.37	19300	20240909	9.84	32800	-35.37	20240422	19300	9.84	20240909	32800	-35.37	20240422	19300	9.84	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
88	20241017	090548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	28812250	1358	3.08	21250	21350	21200	27600	14900	21250	21216.68	7.05	0	-262	21850	21550	21350	21050	20850	21450	20950	60	6350	500	14870	50	1	12089892	2563	9.77	1.26	12	0.01	2171.00	16796.00	32800	20240422	-35.37	19300	20240909	9.84	32800	-35.37	20240422	19300	9.84	20240909	32800	-35.37	20240422	19300	9.84	20240909	2.36	N	054950	500	60 억		852348	N	N	168	N	00	N
89	20241016	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	-250	5	-1.16	932230900	43462	58.34	21500	21650	21150	27950	15050	21500	21450.68	7.03	0	2601	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2569	9.79	1.27	12	0.36	2171.00	16796.00	32800	20240422	-35.21	19300	20240909	10.10	32800	-35.21	20240422	19300	10.10	20240909	32800	-35.21	20240422	19300	10.10	20240909	2.35	N	054950	500	60 억		849598	N	N	168	N	00	N
90	20241016	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	-200	5	-0.93	875915850	40811	54.78	21500	21650	21150	27950	15050	21500	21462.74	7.03	0	3620	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2575	9.81	1.27	12	0.34	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
91	20241016	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-50	5	-0.23	713731900	33210	44.58	21500	21650	21150	27950	15050	21500	21491.47	7.03	0	4346	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2593	9.88	1.28	12	0.27	2171.00	16796.00	32800	20240422	-34.60	19300	20240909	11.14	32800	-34.60	20240422	19300	11.14	20240909	32800	-34.60	20240422	19300	11.14	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
92	20241016	130547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	572239000	26623	35.73	21500	21650	21150	27950	15050	21500	21494.16	7.03	0	4739	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2599	9.90	1.28	12	0.22	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
93	20241016	120547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	50	2	0.23	537041750	24989	33.54	21500	21650	21150	27950	15050	21500	21491.13	7.03	0	4325	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2605	9.93	1.28	12	0.21	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
94	20241016	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	315362500	14702	19.73	21500	21600	21150	27950	15050	21500	21450.31	7.03	0	1590	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2599	9.90	1.28	12	0.12	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
95	20241016	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	0	3	0.00	216202350	10102	13.56	21500	21600	21150	27950	15050	21500	21401.92	7.03	0	463	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2599	9.90	1.28	12	0.08	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
96	20241016	090547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	-250	5	-1.16	42488350	1996	2.68	21500	21500	21150	27950	15050	21500	21286.53	7.03	0	-1135	22233	21866	21583	21216	20933	21725	21075	60	6450	500	15050	50	1	12089892	2569	9.79	1.27	12	0.02	2171.00	16796.00	32800	20240422	-35.21	19300	20240909	10.10	32800	-35.21	20240422	19300	10.10	20240909	32800	-35.21	20240422	19300	10.10	20240909	2.35	N	054950	500	60 억		849598	N	N	47	N	00	N
97	20241015	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-150	5	-0.69	1600674650	74478	205.64	21650	21950	21300	28100	15200	21650	21491.91	7.06	0	-4508	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2599	9.90	1.28	12	0.62	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.42	N	054950	500	60 억		853830	N	N	47	N	00	N
98	20241015	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-250	5	-1.15	1524210500	70916	195.80	21650	21950	21300	28100	15200	21650	21493.18	7.06	0	-4603	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2587	9.86	1.27	12	0.59	2171.00	16796.00	32800	20240422	-34.76	19300	20240909	10.88	32800	-34.76	20240422	19300	10.88	20240909	32800	-34.76	20240422	19300	10.88	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
99	20241015	140548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	-250	5	-1.15	1321928600	61463	169.70	21650	21950	21300	28100	15200	21650	21507.71	7.06	0	-4334	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2587	9.86	1.27	12	0.51	2171.00	16796.00	32800	20240422	-34.76	19300	20240909	10.88	32800	-34.76	20240422	19300	10.88	20240909	32800	-34.76	20240422	19300	10.88	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
100	20241015	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-200	5	-0.92	969133400	44981	124.20	21650	21950	21350	28100	15200	21650	21545.39	7.06	0	-5065	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2593	9.88	1.28	12	0.37	2171.00	16796.00	32800	20240422	-34.60	19300	20240909	11.14	32800	-34.60	20240422	19300	11.14	20240909	32800	-34.60	20240422	19300	11.14	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
101	20241015	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-200	5	-0.92	701471450	32484	89.69	21650	21950	21400	28100	15200	21650	21594.37	7.06	0	-4779	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2593	9.88	1.28	12	0.27	2171.00	16796.00	32800	20240422	-34.60	19300	20240909	11.14	32800	-34.60	20240422	19300	11.14	20240909	32800	-34.60	20240422	19300	11.14	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
102	20241015	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	100	2	0.46	454716150	21035	58.08	21650	21950	21400	28100	15200	21650	21617.12	7.06	0	-7134	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2630	10.02	1.29	12	0.17	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
103	20241015	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-150	5	-0.69	272615700	12675	35.00	21650	21750	21400	28100	15200	21650	21508.14	7.06	0	-3525	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2599	9.90	1.28	12	0.10	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
104	20241015	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	50	2	0.23	4683000	216	0.60	21650	21700	21650	28100	15200	21650	21680.56	7.06	0	62	22083	21866	21733	21516	21383	21800	21450	60	6450	500	15150	50	1	12089892	2624	10.00	1.29	12	0.00	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.42	N	054950	500	60 억		853830	N	N	302	N	00	N
105	20241014	160532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	785561700	36179	104.15	21900	21950	21600	28450	15350	21900	21714.26	7.10	0	-5101	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2617	9.97	1.29	12	0.30	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.36	N	054950	500	60 억		858902	N	N	302	N	00	N
106	20241014	150540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	723862350	33333	95.95	21900	21950	21600	28450	15350	21900	21716.09	7.10	0	-4541	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2630	10.02	1.29	12	0.28	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
107	20241014	140540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	586622850	27022	77.79	21900	21950	21600	28450	15350	21900	21709.08	7.10	0	-4480	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2630	10.02	1.29	12	0.22	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
108	20241014	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	553437100	25493	73.38	21900	21950	21600	28450	15350	21900	21709.38	7.10	0	-3975	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2617	9.97	1.29	12	0.21	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
109	20241014	120533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	-250	5	-1.14	521469050	24016	69.13	21900	21950	21600	28450	15350	21900	21713.40	7.10	0	-3220	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2617	9.97	1.29	12	0.20	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
110	20241014	110535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	-200	5	-0.91	436559350	20086	57.82	21900	21950	21600	28450	15350	21900	21734.51	7.10	0	-3001	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2624	10.00	1.29	12	0.17	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
111	20241014	100534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-150	5	-0.68	281361700	12926	37.21	21900	21950	21650	28450	15350	21900	21767.11	7.10	0	1256	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2630	10.02	1.29	12	0.11	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
112	20241014	090536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	-100	5	-0.46	30364600	1391	4.00	21900	21950	21800	28450	15350	21900	21829.33	7.10	0	75	22233	22066	21733	21566	21233	22150	21650	60	6550	500	15330	50	1	12089892	2636	10.04	1.30	12	0.01	2171.00	16796.00	32800	20240422	-33.54	19300	20240909	12.95	32800	-33.54	20240422	19300	12.95	20240909	32800	-33.54	20240422	19300	12.95	20240909	2.36	N	054950	500	60 억		858902	N	N	0	N	00	N
113	20241011	160526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	300	2	1.39	738680150	34004	70.30	21400	21900	21400	28050	15150	21600	21722.52	7.17	0	-8315	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2648	10.09	1.30	12	0.28	2171.00	16796.00	32800	20240422	-33.23	19300	20240909	13.47	32800	-33.23	20240422	19300	13.47	20240909	32800	-33.23	20240422	19300	13.47	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
114	20241011	150534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	100	2	0.46	607290000	27992	57.87	21400	21850	21400	28050	15150	21600	21695.13	7.17	0	-6036	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2624	10.00	1.29	12	0.23	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
115	20241011	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	250	2	1.16	495469950	22850	47.24	21400	21850	21400	28050	15150	21600	21683.59	7.17	0	-4541	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2642	10.06	1.30	12	0.19	2171.00	16796.00	32800	20240422	-33.38	19300	20240909	13.21	32800	-33.38	20240422	19300	13.21	20240909	32800	-33.38	20240422	19300	13.21	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
116	20241011	130535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	150	2	0.69	396937650	18331	37.90	21400	21850	21400	28050	15150	21600	21653.90	7.17	0	-2641	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2630	10.02	1.29	12	0.15	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
117	20241011	120532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	50	2	0.23	361377450	16693	34.51	21400	21850	21400	28050	15150	21600	21648.44	7.17	0	-1516	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2617	9.97	1.29	12	0.14	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
118	20241011	110531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-50	5	-0.23	302791100	13977	28.89	21400	21850	21400	28050	15150	21600	21663.53	7.17	0	-1377	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2605	9.93	1.28	12	0.12	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
119	20241011	100539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	150	2	0.69	136958300	6331	13.09	21400	21750	21400	28050	15150	21600	21632.96	7.17	0	-153	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2630	10.02	1.29	12	0.05	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
120	20241011	090535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	100	2	0.46	23813900	1109	2.29	21400	21750	21400	28050	15150	21600	21473.31	7.17	0	492	22266	21932	21716	21382	21166	21825	21275	60	6450	500	15120	50	1	12089892	2624	10.00	1.29	12	0.01	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.36	N	054950	500	60 억		867159	N	N	620	N	00	N
121	20241010	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	50	2	0.23	1040278250	47848	139.78	22050	22050	21500	28000	15100	21550	21741.56	7.31	0	-17751	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2611	9.95	1.29	12	0.40	2171.00	16796.00	32800	20240422	-34.15	19300	20240909	11.92	32800	-34.15	20240422	19300	11.92	20240909	32800	-34.15	20240422	19300	11.92	20240909	2.35	N	054950	500	60 억		883434	N	N	620	N	00	N
122	20241010	150554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	150	2	0.70	969334550	44565	130.19	22050	22050	21500	28000	15100	21550	21751.03	7.31	0	-16281	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2624	10.00	1.29	12	0.37	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
123	20241010	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	150	2	0.70	807341050	37076	108.31	22050	22050	21550	28000	15100	21550	21775.30	7.31	0	-10871	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2624	10.00	1.29	12	0.31	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
124	20241010	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	150	2	0.70	755517550	34681	101.31	22050	22050	21550	28000	15100	21550	21784.77	7.31	0	-9037	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2624	10.00	1.29	12	0.29	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
125	20241010	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	200	2	0.93	705692200	32389	94.62	22050	22050	21550	28000	15100	21550	21788.02	7.31	0	-7683	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2630	10.02	1.29	12	0.27	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
126	20241010	110548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	150	2	0.70	653697950	29994	87.62	22050	22050	21550	28000	15100	21550	21794.29	7.31	0	-6876	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2624	10.00	1.29	12	0.25	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
127	20241010	100547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	100	2	0.46	524992750	24040	70.23	22050	22050	21600	28000	15100	21550	21838.30	7.31	0	-2918	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2617	9.97	1.29	12	0.20	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
128	20241010	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	400	2	1.86	146801550	6675	19.50	22050	22050	21850	28000	15100	21550	21992.74	7.31	0	1850	22050	21800	21600	21350	21150	21700	21250	60	6450	500	15080	50	1	12089892	2654	10.11	1.31	12	0.06	2171.00	16796.00	32800	20240422	-33.08	19300	20240909	13.73	32800	-33.08	20240422	19300	13.73	20240909	32800	-33.08	20240422	19300	13.73	20240909	2.35	N	054950	500	60 억		883434	N	N	0	N	00	N
129	20241008	160545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-100	5	-0.46	731805450	33961	87.34	21750	21850	21400	28100	15200	21650	21548.36	7.41	0	-14181	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2605	9.93	1.28	12	0.28	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
130	20241008	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-150	5	-0.69	657537000	30513	78.47	21750	21850	21400	28100	15200	21650	21549.36	7.41	0	-11985	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2599	9.90	1.28	12	0.25	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
131	20241008	140547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	0	3	0.00	540773350	25073	64.48	21750	21850	21400	28100	15200	21650	21567.91	7.41	0	-10503	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2617	9.97	1.29	12	0.21	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
132	20241008	130546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-100	5	-0.46	515146700	23885	61.43	21750	21850	21400	28100	15200	21650	21567.74	7.41	0	-10000	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2605	9.93	1.28	12	0.20	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
133	20241008	120546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-50	5	-0.23	400548850	18562	47.74	21750	21850	21400	28100	15200	21650	21578.91	7.41	0	-9480	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2611	9.95	1.29	12	0.15	2171.00	16796.00	32800	20240422	-34.15	19300	20240909	11.92	32800	-34.15	20240422	19300	11.92	20240909	32800	-34.15	20240422	19300	11.92	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
134	20241008	110546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-100	5	-0.46	330819300	15330	39.42	21750	21850	21400	28100	15200	21650	21579.79	7.41	0	-7393	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2605	9.93	1.28	12	0.13	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
135	20241008	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21500	-150	5	-0.69	205887350	9517	24.48	21750	21850	21450	28100	15200	21650	21633.61	7.41	0	-4735	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2599	9.90	1.28	12	0.08	2171.00	16796.00	32800	20240422	-34.45	19300	20240909	11.40	32800	-34.45	20240422	19300	11.40	20240909	32800	-34.45	20240422	19300	11.40	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
136	20241008	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21550	-100	5	-0.46	14314150	662	1.70	21750	21800	21500	28100	15200	21650	21621.95	7.41	0	-146	22316	21982	21566	21232	20816	22150	21400	60	6450	500	15150	50	1	12089892	2605	9.93	1.28	12	0.01	2171.00	16796.00	32800	20240422	-34.30	19300	20240909	11.66	32800	-34.30	20240422	19300	11.66	20240909	32800	-34.30	20240422	19300	11.66	20240909	2.35	N	054950	500	60 억		896165	N	N	0	N	00	N
137	20241007	160546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	550	2	2.61	835016950	38538	118.35	21300	21900	21150	27400	14800	21100	21667.37	7.40	0	1166	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2617	9.97	1.29	12	0.32	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
138	20241007	150530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	550	2	2.61	813965200	37566	115.36	21300	21900	21150	27400	14800	21100	21667.60	7.40	0	1274	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2617	9.97	1.29	12	0.31	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
139	20241007	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	750	2	3.55	701690050	32391	99.47	21300	21900	21150	27400	14800	21100	21663.12	7.40	0	875	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2642	10.06	1.30	12	0.27	2171.00	16796.00	32800	20240422	-33.38	19300	20240909	13.21	32800	-33.38	20240422	19300	13.21	20240909	32800	-33.38	20240422	19300	13.21	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
140	20241007	130533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	700	2	3.32	596333550	27566	84.65	21300	21800	21150	27400	14800	21100	21632.94	7.40	0	1275	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2636	10.04	1.30	12	0.23	2171.00	16796.00	32800	20240422	-33.54	19300	20240909	12.95	32800	-33.54	20240422	19300	12.95	20240909	32800	-33.54	20240422	19300	12.95	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
141	20241007	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	650	2	3.08	465733800	21559	66.21	21300	21800	21150	27400	14800	21100	21602.76	7.40	0	653	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2630	10.02	1.29	12	0.18	2171.00	16796.00	32800	20240422	-33.69	19300	20240909	12.69	32800	-33.69	20240422	19300	12.69	20240909	32800	-33.69	20240422	19300	12.69	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
142	20241007	110524	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21650	550	2	2.61	419097700	19411	59.61	21300	21800	21150	27400	14800	21100	21590.73	7.40	0	308	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2617	9.97	1.29	12	0.16	2171.00	16796.00	32800	20240422	-33.99	19300	20240909	12.18	32800	-33.99	20240422	19300	12.18	20240909	32800	-33.99	20240422	19300	12.18	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
143	20241007	100523	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	600	2	2.84	336051400	15577	47.84	21300	21800	21150	27400	14800	21100	21573.56	7.40	0	-688	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2624	10.00	1.29	12	0.13	2171.00	16796.00	32800	20240422	-33.84	19300	20240909	12.44	32800	-33.84	20240422	19300	12.44	20240909	32800	-33.84	20240422	19300	12.44	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
144	20241007	090505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	150	2	0.71	15624150	737	2.26	21300	21300	21150	27400	14800	21100	21199.66	7.40	0	-311	21666	21382	21116	20832	20566	21525	20975	60	6300	500	14770	50	1	12089892	2569	9.79	1.27	12	0.01	2171.00	16796.00	32800	20240422	-35.21	19300	20240909	10.10	32800	-35.21	20240422	19300	10.10	20240909	32800	-35.21	20240422	19300	10.10	20240909	2.38	N	054950	500	60 억		894878	N	N	6	N	00	N
145	20241004	160508	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	50	2	0.24	685090750	32518	78.55	21000	21400	20850	27350	14750	21050	21068.06	7.43	0	-1962	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2551	9.72	1.26	12	0.27	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.35	N	054950	500	60 억		898392	N	N	6	N	00	N
146	20241004	150513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	50	2	0.24	634035900	30093	72.69	21000	21400	20850	27350	14750	21050	21069.23	7.43	0	-1342	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2551	9.72	1.26	12	0.25	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
147	20241004	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	0	3	0.00	576910050	27382	66.14	21000	21400	20850	27350	14750	21050	21068.97	7.43	0	-2311	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2545	9.70	1.25	12	0.23	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
148	20241004	130512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	0	3	0.00	479309500	22744	54.94	21000	21400	20850	27350	14750	21050	21074.14	7.43	0	-2786	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2545	9.70	1.25	12	0.19	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
149	20241004	120512	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-50	5	-0.24	263989650	12493	30.18	21000	21400	20850	27350	14750	21050	21131.17	7.43	0	-2818	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2539	9.67	1.25	12	0.10	2171.00	16796.00	32800	20240422	-35.98	19300	20240909	8.81	32800	-35.98	20240422	19300	8.81	20240909	32800	-35.98	20240422	19300	8.81	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
150	20241004	110510	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	250	2	1.19	194423100	9202	22.23	21000	21400	20850	27350	14750	21050	21128.57	7.43	0	-2383	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2575	9.81	1.27	12	0.08	2171.00	16796.00	32800	20240422	-35.06	19300	20240909	10.36	32800	-35.06	20240422	19300	10.36	20240909	32800	-35.06	20240422	19300	10.36	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
151	20241004	100507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	0	3	0.00	76121900	3629	8.77	21000	21200	20850	27350	14750	21050	20975.46	7.43	0	-1291	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2545	9.70	1.25	12	0.03	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
152	20241004	090507	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	50	2	0.24	8347150	397	0.96	21000	21200	21000	27350	14750	21050	21023.85	7.43	0	-163	21583	21316	20983	20716	20383	21150	20550	60	6300	500	14730	50	1	12089892	2551	9.72	1.26	12	0.00	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.35	N	054950	500	60 억		898392	N	N	62	N	00	N
153	20241002	160505	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-50	5	-0.24	864265600	41339	95.37	21150	21250	20650	27400	14800	21100	20906.79	7.56	0	-15793	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2545	9.70	1.25	12	0.34	2171.00	16796.00	32800	20240422	-35.82	19300	20240909	9.07	32800	-35.82	20240422	19300	9.07	20240909	32800	-35.82	20240422	19300	9.07	20240909	2.41	N	054950	500	60 억		913727	N	N	62	N	00	N
154	20241002	150515	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-100	5	-0.47	817618850	39109	90.23	21150	21250	20650	27400	14800	21100	20906.16	7.56	0	-15258	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2539	9.67	1.25	12	0.32	2171.00	16796.00	32800	20240422	-35.98	19300	20240909	8.81	32800	-35.98	20240422	19300	8.81	20240909	32800	-35.98	20240422	19300	8.81	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
155	20241002	140513	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	0	3	0.00	656702450	31436	72.53	21150	21250	20650	27400	14800	21100	20890.14	7.56	0	-12383	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2551	9.72	1.26	12	0.26	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
156	20241002	130509	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	0	3	0.00	516535550	24764	57.13	21150	21250	20650	27400	14800	21100	20858.32	7.56	0	-11748	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2551	9.72	1.26	12	0.20	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
157	20241002	120506	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	0	3	0.00	478138900	22948	52.94	21150	21200	20650	27400	14800	21100	20835.75	7.56	0	-11676	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2551	9.72	1.26	12	0.19	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
158	20241002	110500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	0	3	0.00	394914550	18988	43.81	21150	21200	20650	27400	14800	21100	20798.11	7.56	0	-8116	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2551	9.72	1.26	12	0.16	2171.00	16796.00	32800	20240422	-35.67	19300	20240909	9.33	32800	-35.67	20240422	19300	9.33	20240909	32800	-35.67	20240422	19300	9.33	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
159	20241002	100500	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-300	5	-1.42	333984950	16068	37.07	21150	21200	20650	27400	14800	21100	20785.72	7.56	0	-6758	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2515	9.58	1.24	12	0.13	2171.00	16796.00	32800	20240422	-36.59	19300	20240909	7.77	32800	-36.59	20240422	19300	7.77	20240909	32800	-36.59	20240422	19300	7.77	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N
160	20241002	090457	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	-250	5	-1.18	84290150	4032	9.30	21150	21200	20750	27400	14800	21100	20905.30	7.56	0	-1880	22000	21550	21300	20850	20600	21425	20725	60	6300	500	14770	50	1	12089892	2521	9.60	1.24	12	0.03	2171.00	16796.00	32800	20240422	-36.43	19300	20240909	8.03	32800	-36.43	20240422	19300	8.03	20240909	32800	-36.43	20240422	19300	8.03	20240909	2.41	N	054950	500	60 억		913727	N	N	38	N	00	N