KissMeData/036560/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	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	300	2	1.58	32244803280	1605624	281.12	18430	22250	17050	24700	13300	19000	20082.63	4.88	0	-40436	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3040	10.40	0.90	12	10.19	1855.00	21362.00	36700	20241007	-47.41	8770	20240805	120.07	36700	-47.41	20241007	8770	120.07	20240805	36700	-47.41	20241007	8770	120.07	20240805	0.01	N	036560	500	78 억		768366	N	N	153	N	00	N
3	20241031	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19410	410	2	2.16	31800197500	1582664	277.10	18430	22250	17050	24700	13300	19000	20092.89	4.88	0	-43390	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3057	10.46	0.91	12	10.05	1855.00	21362.00	36700	20241007	-47.11	8770	20240805	121.32	36700	-47.11	20241007	8770	121.32	20240805	36700	-47.11	20241007	8770	121.32	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
4	20241031	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	1150	2	6.05	30358363390	1509553	264.30	18430	22250	17050	24700	13300	19000	20110.89	4.88	0	-48019	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	50	1	15750000	3174	10.86	0.94	12	9.58	1855.00	21362.00	36700	20241007	-45.10	8770	20240805	129.76	36700	-45.10	20241007	8770	129.76	20240805	36700	-45.10	20241007	8770	129.76	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
5	20241031	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	590	2	3.11	28717651070	1427088	249.87	18430	22250	17050	24700	13300	19000	20123.32	4.88	0	-49602	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3085	10.56	0.92	12	9.06	1855.00	21362.00	36700	20241007	-46.62	8770	20240805	123.38	36700	-46.62	20241007	8770	123.38	20240805	36700	-46.62	20241007	8770	123.38	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
6	20241031	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19770	770	2	4.05	27179988150	1349127	236.22	18430	22250	17050	24700	13300	19000	20146.42	4.88	0	-52357	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3114	10.66	0.93	12	8.57	1855.00	21362.00	36700	20241007	-46.13	8770	20240805	125.43	36700	-46.13	20241007	8770	125.43	20240805	36700	-46.13	20241007	8770	125.43	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
7	20241031	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	300	2	1.58	22217361880	1100067	192.61	18430	22250	17050	24700	13300	19000	20196.46	4.88	0	-49373	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3040	10.40	0.90	12	6.98	1855.00	21362.00	36700	20241007	-47.41	8770	20240805	120.07	36700	-47.41	20241007	8770	120.07	20240805	36700	-47.41	20241007	8770	120.07	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
8	20241031	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	660	2	3.47	5496364850	289301	50.65	18430	20000	17050	24700	13300	19000	18998.78	4.88	0	-9656	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	3096	10.60	0.92	12	1.84	1855.00	21362.00	36700	20241007	-46.43	8770	20240805	124.17	36700	-46.43	20241007	8770	124.17	20240805	36700	-46.43	20241007	8770	124.17	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
9	20241031	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18130	-870	5	-4.58	574322790	31995	5.60	18430	18430	17050	24700	13300	19000	17947.60	4.88	0	4129	22866	20932	19966	18032	17066	20450	17550	79	5700	500	14060	10	1	15750000	2855	9.77	0.85	12	0.20	1855.00	21362.00	36700	20241007	-50.60	8770	20240805	106.73	36700	-50.60	20241007	8770	106.73	20240805	36700	-50.60	20241007	8770	106.73	20240805	0.01	N	036560	500	78 억		768366	N	N	0	N	00	N
10	20241030	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19000	-2600	5	-12.04	11393058270	564980	60.63	21750	21900	19000	28050	15150	21600	20166.50	4.29	0	93020	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	10	1	15750000	2993	10.24	0.89	12	3.59	1855.00	21362.00	36700	20241007	-48.23	8770	20240805	116.65	36700	-48.23	20241007	8770	116.65	20240805	36700	-48.23	20241007	8770	116.65	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
11	20241030	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19020	-2580	5	-11.94	10979637030	543243	58.30	21750	21900	19010	28050	15150	21600	20210.97	4.29	0	92876	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	10	1	15750000	2996	10.25	0.89	12	3.45	1855.00	21362.00	36700	20241007	-48.17	8770	20240805	116.88	36700	-48.17	20241007	8770	116.88	20240805	36700	-48.17	20241007	8770	116.88	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
12	20241030	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	-2220	5	-10.28	9494284190	465710	49.98	21750	21900	19370	28050	15150	21600	20386.37	4.29	0	76137	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	10	1	15750000	3052	10.45	0.91	12	2.96	1855.00	21362.00	36700	20241007	-47.19	8770	20240805	120.98	36700	-47.19	20241007	8770	120.98	20240805	36700	-47.19	20241007	8770	120.98	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
13	20241030	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	-1810	5	-8.38	8636196590	421766	45.26	21750	21900	19380	28050	15150	21600	20475.95	4.29	0	67501	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	10	1	15750000	3117	10.67	0.93	12	2.68	1855.00	21362.00	36700	20241007	-46.08	8770	20240805	125.66	36700	-46.08	20241007	8770	125.66	20240805	36700	-46.08	20241007	8770	125.66	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
14	20241030	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-1600	5	-7.41	6503892300	313439	33.64	21750	21900	19940	28050	15150	21600	20749.77	4.29	0	53547	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	50	1	15750000	3150	10.78	0.94	12	1.99	1855.00	21362.00	36700	20241007	-45.50	8770	20240805	128.05	36700	-45.50	20241007	8770	128.05	20240805	36700	-45.50	20241007	8770	128.05	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
15	20241030	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-600	5	-2.78	3942218750	187258	20.10	21750	21900	20450	28050	15150	21600	21051.98	4.29	0	38053	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	50	1	15750000	3308	11.32	0.98	12	1.19	1855.00	21362.00	36700	20241007	-42.78	8770	20240805	139.45	36700	-42.78	20241007	8770	139.45	20240805	36700	-42.78	20241007	8770	139.45	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
16	20241030	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-400	5	-1.85	2914631900	138607	14.87	21750	21900	20450	28050	15150	21600	21027.52	4.29	0	27244	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	50	1	15750000	3339	11.43	0.99	12	0.88	1855.00	21362.00	36700	20241007	-42.23	8770	20240805	141.73	36700	-42.23	20241007	8770	141.73	20240805	36700	-42.23	20241007	8770	141.73	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
17	20241030	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-700	5	-3.24	651670200	30338	3.26	21750	21900	20900	28050	15150	21600	21479.84	4.29	0	391	26200	23900	22650	20350	19100	23275	19725	79	6450	500	15980	50	1	15750000	3292	11.27	0.98	12	0.19	1855.00	21362.00	36700	20241007	-43.05	8770	20240805	138.31	36700	-43.05	20241007	8770	138.31	20240805	36700	-43.05	20241007	8770	138.31	20240805	0.02	N	036560	500	78 억		675547	N	N	1	N	00	N
18	20241029	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-1200	5	-5.26	21139029600	917714	51.26	22950	24950	21400	29600	16000	22800	23037.37	4.82	0	-84980	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3402	11.64	1.01	12	5.83	1855.00	21362.00	36700	20241007	-41.14	8770	20240805	146.29	36700	-41.14	20241007	8770	146.29	20240805	36700	-41.14	20241007	8770	146.29	20240805	0.07	N	036560	500	78 억		759797	N	N	1	N	00	N
19	20241029	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-1250	5	-5.48	19878234900	859903	48.03	22950	24950	21400	29600	16000	22800	23116.99	4.82	0	-83508	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3394	11.62	1.01	12	5.46	1855.00	21362.00	36700	20241007	-41.28	8770	20240805	145.72	36700	-41.28	20241007	8770	145.72	20240805	36700	-41.28	20241007	8770	145.72	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
20	20241029	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-650	5	-2.85	17267926600	740645	41.37	22950	24950	22000	29600	16000	22800	23315.01	4.82	0	-77235	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3489	11.94	1.04	12	4.70	1855.00	21362.00	36700	20241007	-39.65	8770	20240805	152.57	36700	-39.65	20241007	8770	152.57	20240805	36700	-39.65	20241007	8770	152.57	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
21	20241029	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-250	5	-1.10	15435880150	658171	36.76	22950	24950	22300	29600	16000	22800	23453.11	4.82	0	-79658	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3552	12.16	1.06	12	4.18	1855.00	21362.00	36700	20241007	-38.56	8770	20240805	157.13	36700	-38.56	20241007	8770	157.13	20240805	36700	-38.56	20241007	8770	157.13	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
22	20241029	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	300	2	1.32	13851402700	588439	32.87	22950	24950	22400	29600	16000	22800	23539.76	4.82	0	-73913	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3638	12.45	1.08	12	3.74	1855.00	21362.00	36700	20241007	-37.06	8770	20240805	163.40	36700	-37.06	20241007	8770	163.40	20240805	36700	-37.06	20241007	8770	163.40	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
23	20241029	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	450	2	1.97	12881489950	546563	30.53	22950	24950	22400	29600	16000	22800	23568.76	4.82	0	-67202	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3662	12.53	1.09	12	3.47	1855.00	21362.00	36700	20241007	-36.65	8770	20240805	165.11	36700	-36.65	20241007	8770	165.11	20240805	36700	-36.65	20241007	8770	165.11	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
24	20241029	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	850	2	3.73	8971207050	379604	21.20	22950	24950	22400	29600	16000	22800	23633.99	4.82	0	-60367	29100	25950	23500	20350	17900	27525	21925	79	6800	500	16870	50	1	15750000	3725	12.75	1.11	12	2.41	1855.00	21362.00	36700	20241007	-35.56	8770	20240805	169.67	36700	-35.56	20241007	8770	169.67	20240805	36700	-35.56	20241007	8770	169.67	20240805	0.07	N	036560	500	78 억		759797	N	N	0	N	00	N
25	20241028	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	100	2	0.44	42946672800	1781569	61.68	21700	26650	21050	29500	15900	22700	24107.32	5.00	0	-26185	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3591	12.29	1.07	12	11.31	1855.00	21362.00	36700	20241007	-37.87	8770	20240805	159.98	36700	-37.87	20241007	8770	159.98	20240805	36700	-37.87	20241007	8770	159.98	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
26	20241028	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	50	2	0.22	42059531500	1742735	60.34	21700	26650	21050	29500	15900	22700	24134.25	5.00	0	-25703	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3583	12.26	1.06	12	11.06	1855.00	21362.00	36700	20241007	-38.01	8770	20240805	159.41	36700	-38.01	20241007	8770	159.41	20240805	36700	-38.01	20241007	8770	159.41	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
27	20241028	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	2150	2	9.47	35121395450	1443689	49.99	21700	26650	21050	29500	15900	22700	24327.60	5.00	0	-55184	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3914	13.40	1.16	12	9.17	1855.00	21362.00	36700	20241007	-32.29	8770	20240805	183.35	36700	-32.29	20241007	8770	183.35	20240805	36700	-32.29	20241007	8770	183.35	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
28	20241028	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	3000	2	13.22	30328937500	1253221	43.39	21700	26650	21050	29500	15900	22700	24200.85	5.00	0	-60956	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	4048	13.85	1.20	12	7.96	1855.00	21362.00	36700	20241007	-29.97	8770	20240805	193.04	36700	-29.97	20241007	8770	193.04	20240805	36700	-29.97	20241007	8770	193.04	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
29	20241028	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-450	5	-1.98	8646348550	395339	13.69	21700	22900	21050	29500	15900	22700	21870.61	5.00	0	-6920	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3504	11.99	1.04	12	2.51	1855.00	21362.00	36700	20241007	-39.37	8770	20240805	153.71	36700	-39.37	20241007	8770	153.71	20240805	36700	-39.37	20241007	8770	153.71	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
30	20241028	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	-1150	5	-5.07	7051950350	322753	11.17	21700	22900	21050	29500	15900	22700	21849.23	5.00	0	4030	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3394	11.62	1.01	12	2.05	1855.00	21362.00	36700	20241007	-41.28	8770	20240805	145.72	36700	-41.28	20241007	8770	145.72	20240805	36700	-41.28	20241007	8770	145.72	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
31	20241028	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-850	5	-3.74	5401181850	245789	8.51	21700	22900	21050	29500	15900	22700	21974.71	5.00	0	8811	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3441	11.78	1.02	12	1.56	1855.00	21362.00	36700	20241007	-40.46	8770	20240805	149.14	36700	-40.46	20241007	8770	149.14	20240805	36700	-40.46	20241007	8770	149.14	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
32	20241028	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-550	5	-2.42	1981372600	91178	3.16	21700	22400	21050	29500	15900	22700	21730.24	5.00	0	16352	37100	29900	25500	18300	13900	27700	16100	79	6800	500	16790	50	1	15750000	3489	11.94	1.04	12	0.58	1855.00	21362.00	36700	20241007	-39.65	8770	20240805	152.57	36700	-39.65	20241007	8770	152.57	20240805	36700	-39.65	20241007	8770	152.57	20240805	0.00	N	036560	500	78 억		786985	N	N	0	N	00	N
33	20241025	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-3300	5	-12.69	81424358400	2867093	180.78	31200	32700	21100	33800	18200	26000	28406.27	5.00	0	-2035	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	3575	12.24	1.06	12	18.20	1855.00	21362.00	36700	20241007	-38.15	8770	20240805	158.84	36700	-38.15	20241007	8770	158.84	20240805	36700	-38.15	20241007	8770	158.84	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
34	20241025	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-2850	5	-10.96	79431696550	2779989	175.29	31200	32700	21100	33800	18200	26000	28572.68	5.00	0	-16305	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	3646	12.48	1.08	12	17.65	1855.00	21362.00	36700	20241007	-36.92	8770	20240805	163.97	36700	-36.92	20241007	8770	163.97	20240805	36700	-36.92	20241007	8770	163.97	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
35	20241025	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26550	550	2	2.12	65959180350	2204058	138.97	31200	32700	26100	33800	18200	26000	29926.28	5.00	0	-100100	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4182	14.31	1.24	12	13.99	1855.00	21362.00	36700	20241007	-27.66	8770	20240805	202.74	36700	-27.66	20241007	8770	202.74	20240805	36700	-27.66	20241007	8770	202.74	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
36	20241025	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26950	950	2	3.65	62689236900	2082592	131.31	31200	32700	26100	33800	18200	26000	30101.58	5.00	0	-82574	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4245	14.53	1.26	12	13.22	1855.00	21362.00	36700	20241007	-26.57	8770	20240805	207.30	36700	-26.57	20241007	8770	207.30	20240805	36700	-26.57	20241007	8770	207.30	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
37	20241025	120448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	2500	2	9.62	57673302200	1903210	120.00	31200	32700	26100	33800	18200	26000	30303.22	5.00	0	-63127	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4489	15.36	1.33	12	12.08	1855.00	21362.00	36700	20241007	-22.34	8770	20240805	224.97	36700	-22.34	20241007	8770	224.97	20240805	36700	-22.34	20241007	8770	224.97	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
38	20241025	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27200	1200	2	4.62	50199121150	1638617	103.32	31200	32700	26100	33800	18200	26000	30635.11	5.00	0	-33411	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4284	14.66	1.27	12	10.40	1855.00	21362.00	36700	20241007	-25.89	8770	20240805	210.15	36700	-25.89	20241007	8770	210.15	20240805	36700	-25.89	20241007	8770	210.15	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
39	20241025	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	4450	2	17.12	37549103900	1188244	74.92	31200	32700	29950	33800	18200	26000	31600.59	5.00	0	-35767	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4796	16.42	1.43	12	7.54	1855.00	21362.00	36700	20241007	-17.03	8770	20240805	247.21	36700	-17.03	20241007	8770	247.21	20240805	36700	-17.03	20241007	8770	247.21	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
40	20241025	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	5200	2	20.00	8103864000	258693	16.31	31200	32000	30550	33800	18200	26000	31326.59	5.00	0	-14259	30766	28382	23616	21232	16466	29575	22425	79	7800	500	19240	50	1	15750000	4914	16.82	1.46	12	1.64	1855.00	21362.00	36700	20241007	-14.99	8770	20240805	255.76	36700	-14.99	20241007	8770	255.76	20240805	36700	-14.99	20241007	8770	255.76	20240805	0.00	N	036560	500	78 억		788261	N	N	0	N	00	N
41	20241024	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38764130390	1585105	421.63	20000	26000	18850	26000	14000	20000	24455.18	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	10.06	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
42	20241024	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38725156390	1583606	421.23	20000	26000	18850	26000	14000	20000	24454.04	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	10.05	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
43	20241024	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38480886390	1574211	418.73	20000	26000	18850	26000	14000	20000	24444.81	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	9.99	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
44	20241024	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38379980390	1570330	417.70	20000	26000	18850	26000	14000	20000	24440.97	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	9.97	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
45	20241024	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38280348390	1566498	416.68	20000	26000	18850	26000	14000	20000	24437.15	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	9.95	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
46	20241024	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	6000	1	30.00	38075416390	1558616	414.59	20000	26000	18850	26000	14000	20000	24429.25	5.40	0	-62093	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	4095	14.02	1.22	12	9.90	1855.00	21362.00	36700	20241007	-29.16	8770	20240805	196.47	36700	-29.16	20241007	8770	196.47	20240805	36700	-29.16	20241007	8770	196.47	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
47	20241024	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	4750	2	23.75	30346324090	1255040	333.84	20000	25550	18850	26000	14000	20000	24179.87	5.40	0	-81228	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	50	1	15750000	3898	13.34	1.16	12	7.97	1855.00	21362.00	36700	20241007	-32.56	8770	20240805	182.21	36700	-32.56	20241007	8770	182.21	20240805	36700	-32.56	20241007	8770	182.21	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
48	20241024	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	-600	5	-3.00	242321280	12307	3.27	20000	20100	19390	26000	14000	20000	19687.40	5.40	0	733	22340	21170	20080	18910	17820	21755	19495	79	6000	500	14800	10	1	15750000	3056	10.46	0.91	12	0.08	1855.00	21362.00	36700	20241007	-47.14	8770	20240805	121.21	36700	-47.14	20241007	8770	121.21	20240805	36700	-47.14	20241007	8770	121.21	20240805	0.00	N	036560	500	78 억		850409	N	N	0	N	00	N
49	20241023	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20000	-500	5	-2.44	7444587550	372724	79.89	19650	21250	18990	26650	14350	20500	19973.43	5.07	-354796	52965	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	50	1	15750000	3150	10.78	0.94	12	2.37	1855.00	21362.00	36700	20241007	-45.50	8770	20240805	128.05	36700	-45.50	20241007	8770	128.05	20240805	36700	-45.50	20241007	8770	128.05	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
50	20241023	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-250	5	-1.22	7027564650	351942	75.44	19650	21250	18990	26650	14350	20500	19967.96	5.07	-354796	48167	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	50	1	15750000	3189	10.92	0.95	12	2.23	1855.00	21362.00	36700	20241007	-44.82	8770	20240805	130.90	36700	-44.82	20241007	8770	130.90	20240805	36700	-44.82	20241007	8770	130.90	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
51	20241023	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	0	3	0.00	6480644600	325248	69.72	19650	21250	18990	26650	14350	20500	19925.24	5.07	-354796	35752	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	50	1	15750000	3229	11.05	0.96	12	2.07	1855.00	21362.00	36700	20241007	-44.14	8770	20240805	133.75	36700	-44.14	20241007	8770	133.75	20240805	36700	-44.14	20241007	8770	133.75	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
52	20241023	130444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	100	2	0.49	5803048400	292548	62.71	19650	21250	18990	26650	14350	20500	19836.23	5.07	-354796	31930	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	50	1	15750000	3245	11.11	0.96	12	1.86	1855.00	21362.00	36700	20241007	-43.87	8770	20240805	134.89	36700	-43.87	20241007	8770	134.89	20240805	36700	-43.87	20241007	8770	134.89	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
53	20241023	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-50	5	-0.24	4645088900	236009	50.59	19650	20600	18990	26650	14350	20500	19681.83	5.07	-354796	40233	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	50	1	15750000	3221	11.02	0.96	12	1.50	1855.00	21362.00	36700	20241007	-44.28	8770	20240805	133.18	36700	-44.28	20241007	8770	133.18	20240805	36700	-44.28	20241007	8770	133.18	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
54	20241023	110441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19810	-690	5	-3.37	3934772530	200809	43.04	19650	20500	18990	26650	14350	20500	19594.60	5.07	-354796	34245	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	10	1	15750000	3120	10.68	0.93	12	1.27	1855.00	21362.00	36700	20241007	-46.02	8770	20240805	125.88	36700	-46.02	20241007	8770	125.88	20240805	36700	-46.02	20241007	8770	125.88	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
55	20241023	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	-780	5	-3.80	3069200100	157550	33.77	19650	20200	18990	26650	14350	20500	19480.80	5.07	-354796	41675	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	10	1	15750000	3106	10.63	0.92	12	1.00	1855.00	21362.00	36700	20241007	-46.27	8770	20240805	124.86	36700	-46.27	20241007	8770	124.86	20240805	36700	-46.27	20241007	8770	124.86	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
56	20241023	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19700	-800	5	-3.90	504072600	25632	5.49	19650	19890	19400	26650	14350	20500	19665.75	5.07	-354796	10219	24833	22666	21483	19316	18133	22075	18725	79	6150	500	15170	10	1	15750000	3103	10.62	0.92	12	0.16	1855.00	21362.00	36700	20241007	-46.32	8770	20240805	124.63	36700	-46.32	20241007	8770	124.63	20240805	36700	-46.32	20241007	8770	124.63	20240805	0.00	N	036560	500	78 억		798197	N	N	0	N	00	N
57	20241022	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-4350	5	-17.51	9926425750	458768	27.95	23500	23650	20300	32300	17400	24850	21638.50	7.31	0	905	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3229	11.05	0.96	12	2.91	1855.00	21362.00	36700	20241007	-44.14	8770	20240805	133.75	36700	-44.14	20241007	8770	133.75	20240805	36700	-44.14	20241007	8770	133.75	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
58	20241022	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-4350	5	-17.51	9377537850	431983	26.32	23500	23650	20500	32300	17400	24850	21708.03	7.31	0	-6148	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3229	11.05	0.96	12	2.74	1855.00	21362.00	36700	20241007	-44.14	8770	20240805	133.75	36700	-44.14	20241007	8770	133.75	20240805	36700	-44.14	20241007	8770	133.75	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
59	20241022	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-3950	5	-15.90	8187090600	374389	22.81	23500	23650	20800	32300	17400	24850	21867.78	7.31	0	-15709	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3292	11.27	0.98	12	2.38	1855.00	21362.00	36700	20241007	-43.05	8770	20240805	138.31	36700	-43.05	20241007	8770	138.31	20240805	36700	-43.05	20241007	8770	138.31	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
60	20241022	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-3700	5	-14.89	7185162200	326831	19.91	23500	23650	20800	32300	17400	24850	21984.23	7.31	0	-15079	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3331	11.40	0.99	12	2.08	1855.00	21362.00	36700	20241007	-42.37	8770	20240805	141.16	36700	-42.37	20241007	8770	141.16	20240805	36700	-42.37	20241007	8770	141.16	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
61	20241022	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-3500	5	-14.08	6664514400	302276	18.41	23500	23650	20800	32300	17400	24850	22047.67	7.31	0	-16942	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3363	11.51	1.00	12	1.92	1855.00	21362.00	36700	20241007	-41.83	8770	20240805	143.44	36700	-41.83	20241007	8770	143.44	20240805	36700	-41.83	20241007	8770	143.44	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
62	20241022	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	-3850	5	-15.49	5825573450	262402	15.99	23500	23650	20850	32300	17400	24850	22200.83	7.31	0	-18507	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3308	11.32	0.98	12	1.67	1855.00	21362.00	36700	20241007	-42.78	8770	20240805	139.45	36700	-42.78	20241007	8770	139.45	20240805	36700	-42.78	20241007	8770	139.45	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
63	20241022	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-3500	5	-14.08	4546586200	202367	12.33	23500	23650	20850	32300	17400	24850	22466.89	7.31	0	-15739	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3363	11.51	1.00	12	1.28	1855.00	21362.00	36700	20241007	-41.83	8770	20240805	143.44	36700	-41.83	20241007	8770	143.44	20240805	36700	-41.83	20241007	8770	143.44	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
64	20241022	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-2200	5	-8.85	833055050	35989	2.19	23500	23650	22500	32300	17400	24850	23146.92	7.31	0	-6636	33816	29332	24916	20432	16016	31575	22675	79	7450	500	18380	50	1	15750000	3567	12.21	1.06	12	0.23	1855.00	21362.00	36700	20241007	-38.28	8770	20240805	158.27	36700	-38.28	20241007	8770	158.27	20240805	36700	-38.28	20241007	8770	158.27	20240805	0.00	N	036560	500	78 억		1151541	N	N	0	N	00	N
65	20241021	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	2200	2	9.71	40586871750	1589044	215.15	22000	29400	20500	29400	15900	22650	25542.07	7.27	0	6694	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	3914	13.40	1.16	12	10.09	1855.00	21362.00	36700	20241007	-32.29	8770	20240805	183.35	36700	-32.29	20241007	8770	183.35	20240805	36700	-32.29	20241007	8770	183.35	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
66	20241021	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	2550	2	11.26	39168019950	1532279	207.46	22000	29400	20500	29400	15900	22650	25562.02	7.27	0	-13565	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	3969	13.58	1.18	12	9.73	1855.00	21362.00	36700	20241007	-31.34	8770	20240805	187.34	36700	-31.34	20241007	8770	187.34	20240805	36700	-31.34	20241007	8770	187.34	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
67	20241021	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	3400	2	15.01	35968213550	1407258	190.54	22000	29400	20500	29400	15900	22650	25559.16	7.27	0	-30567	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	4103	14.04	1.22	12	8.93	1855.00	21362.00	36700	20241007	-29.02	8770	20240805	197.04	36700	-29.02	20241007	8770	197.04	20240805	36700	-29.02	20241007	8770	197.04	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
68	20241021	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26050	3400	2	15.01	31792071600	1248407	169.03	22000	29400	20500	29400	15900	22650	25466.21	7.27	0	-37937	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	4103	14.04	1.22	12	7.93	1855.00	21362.00	36700	20241007	-29.02	8770	20240805	197.04	36700	-29.02	20241007	8770	197.04	20240805	36700	-29.02	20241007	8770	197.04	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
69	20241021	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	2100	2	9.27	23870762150	943202	127.70	22000	29400	20500	29400	15900	22650	25308.34	7.27	0	-30045	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	3898	13.34	1.16	12	5.99	1855.00	21362.00	36700	20241007	-32.56	8770	20240805	182.21	36700	-32.56	20241007	8770	182.21	20240805	36700	-32.56	20241007	8770	182.21	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
70	20241021	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	3550	2	15.67	18236689750	720430	97.54	22000	29400	20500	29400	15900	22650	25313.78	7.27	0	-23332	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	4127	14.12	1.23	12	4.57	1855.00	21362.00	36700	20241007	-28.61	8770	20240805	198.75	36700	-28.61	20241007	8770	198.75	20240805	36700	-28.61	20241007	8770	198.75	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
71	20241021	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	-2000	5	-8.83	2326343450	110610	14.98	22000	22250	20550	29400	15900	22650	21031.32	7.27	0	7422	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	3252	11.13	0.97	12	0.70	1855.00	21362.00	36700	20241007	-43.73	8770	20240805	135.46	36700	-43.73	20241007	8770	135.46	20240805	36700	-43.73	20241007	8770	135.46	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
72	20241021	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-1350	5	-5.96	490871750	22731	3.08	22000	22250	21100	29400	15900	22650	21592.82	7.27	0	4033	32750	27700	25000	19950	17250	26350	18600	79	6750	500	16760	50	1	15750000	3355	11.48	1.00	12	0.14	1855.00	21362.00	36700	20241007	-41.96	8770	20240805	142.87	36700	-41.96	20241007	8770	142.87	20240805	36700	-41.96	20241007	8770	142.87	20240805	0.01	N	036560	500	78 억		1144796	N	N	0	N	00	N
73	20241018	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-8200	5	-26.58	18184681250	722051	33.92	28900	30050	22300	40100	21600	30850	25177.97	8.79	0	-84398	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3567	12.21	1.06	12	4.58	1855.00	21362.00	36700	20241007	-38.28	8770	20240805	158.27	36700	-38.28	20241007	8770	158.27	20240805	36700	-38.28	20241007	8770	158.27	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
74	20241018	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-7950	5	-25.77	17280120150	681913	32.03	28900	30050	22500	40100	21600	30850	25330.84	8.79	0	-91365	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3607	12.35	1.07	12	4.33	1855.00	21362.00	36700	20241007	-37.60	8770	20240805	161.12	36700	-37.60	20241007	8770	161.12	20240805	36700	-37.60	20241007	8770	161.12	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
75	20241018	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-7650	5	-24.80	15736931800	614465	28.86	28900	30050	23100	40100	21600	30850	25600.43	8.79	0	-100783	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3654	12.51	1.09	12	3.90	1855.00	21362.00	36700	20241007	-36.78	8770	20240805	164.54	36700	-36.78	20241007	8770	164.54	20240805	36700	-36.78	20241007	8770	164.54	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
76	20241018	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-7150	5	-23.18	14227413500	549938	25.83	28900	30050	23400	40100	21600	30850	25859.94	8.79	0	-95833	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3733	12.78	1.11	12	3.49	1855.00	21362.00	36700	20241007	-35.42	8770	20240805	170.24	36700	-35.42	20241007	8770	170.24	20240805	36700	-35.42	20241007	8770	170.24	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
77	20241018	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-6750	5	-21.88	12453246550	475332	22.33	28900	30050	23900	40100	21600	30850	26187.16	8.79	0	-94939	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3796	12.99	1.13	12	3.02	1855.00	21362.00	36700	20241007	-34.33	8770	20240805	174.80	36700	-34.33	20241007	8770	174.80	20240805	36700	-34.33	20241007	8770	174.80	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
78	20241018	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-5950	5	-19.29	10212794400	384492	18.06	28900	30050	24250	40100	21600	30850	26548.23	8.79	0	-70687	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	3922	13.42	1.17	12	2.44	1855.00	21362.00	36700	20241007	-32.15	8770	20240805	183.92	36700	-32.15	20241007	8770	183.92	20240805	36700	-32.15	20241007	8770	183.92	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
79	20241018	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	-4650	5	-15.07	6299404150	229007	10.76	28900	30050	25600	40100	21600	30850	27489.69	8.79	0	-52618	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	4127	14.12	1.23	12	1.45	1855.00	21362.00	36700	20241007	-28.61	8770	20240805	198.75	36700	-28.61	20241007	8770	198.75	20240805	36700	-28.61	20241007	8770	198.75	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
80	20241018	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-2050	5	-6.65	1111270550	38171	1.79	28900	30050	28500	40100	21600	30850	29055.99	8.79	0	-3854	32483	31666	30383	29566	28283	32075	29975	79	9250	500	22820	50	1	15750000	4536	15.53	1.35	12	0.24	1855.00	21362.00	36700	20241007	-21.53	8770	20240805	228.39	36700	-21.53	20241007	8770	228.39	20240805	36700	-21.53	20241007	8770	228.39	20240805	0.02	N	036560	500	78 억		1384468	N	N	0	N	00	N
81	20241017	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	2150	2	7.49	64116782050	2090809	377.85	29600	31200	29100	37300	20100	28700	30665.85	8.39	-165	91097	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4859	16.63	1.44	12	13.27	1855.00	21362.00	36700	20241007	-15.94	8770	20240805	251.77	36700	-15.94	20241007	8770	251.77	20240805	36700	-15.94	20241007	8770	251.77	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
82	20241017	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	2250	2	7.84	56934341050	1858819	335.93	29600	31150	29100	37300	20100	28700	30629.31	8.39	-165	109997	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4875	16.68	1.45	12	11.80	1855.00	21362.00	36700	20241007	-15.67	8770	20240805	252.91	36700	-15.67	20241007	8770	252.91	20240805	36700	-15.67	20241007	8770	252.91	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
83	20241017	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	2000	2	6.97	43169648600	1412395	255.25	29600	31150	29100	37300	20100	28700	30564.86	8.39	-165	77639	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4835	16.55	1.44	12	8.97	1855.00	21362.00	36700	20241007	-16.35	8770	20240805	250.06	36700	-16.35	20241007	8770	250.06	20240805	36700	-16.35	20241007	8770	250.06	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
84	20241017	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	2050	2	7.14	33409558700	1095412	197.96	29600	31150	29100	37300	20100	28700	30499.54	8.39	-165	87517	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4843	16.58	1.44	12	6.95	1855.00	21362.00	36700	20241007	-16.21	8770	20240805	250.63	36700	-16.21	20241007	8770	250.63	20240805	36700	-16.21	20241007	8770	250.63	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
85	20241017	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	2100	2	7.32	28671820300	941119	170.08	29600	31150	29100	37300	20100	28700	30465.67	8.39	-165	64935	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4851	16.60	1.44	12	5.98	1855.00	21362.00	36700	20241007	-16.08	8770	20240805	251.20	36700	-16.08	20241007	8770	251.20	20240805	36700	-16.08	20241007	8770	251.20	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
86	20241017	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	2200	2	7.67	21657132000	714158	129.06	29600	31000	29100	37300	20100	28700	30325.41	8.39	-165	49991	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4867	16.66	1.45	12	4.53	1855.00	21362.00	36700	20241007	-15.80	8770	20240805	252.34	36700	-15.80	20241007	8770	252.34	20240805	36700	-15.80	20241007	8770	252.34	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
87	20241017	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	1050	2	3.66	5876039100	199567	36.07	29600	29800	29100	37300	20100	28700	29443.94	8.39	-165	11788	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4686	16.04	1.39	12	1.27	1855.00	21362.00	36700	20241007	-18.94	8770	20240805	239.22	36700	-18.94	20241007	8770	239.22	20240805	36700	-18.94	20241007	8770	239.22	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
88	20241017	090435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	800	2	2.79	1631669000	55469	10.02	29600	29600	29100	37300	20100	28700	29415.87	8.39	-165	-19911	30466	29582	28366	27482	26266	30025	27925	79	8600	500	21230	50	1	15750000	4646	15.90	1.38	12	0.35	1855.00	21362.00	36700	20241007	-19.62	8770	20240805	236.37	36700	-19.62	20241007	8770	236.37	20240805	36700	-19.62	20241007	8770	236.37	20240805	0.02	N	036560	500	78 억		1321406	N	N	2	N	00	N
89	20241016	160434	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	650	2	2.32	15509923950	541670	52.07	27600	29250	27150	36450	19650	28050	28633.66	7.39	0	201153	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4520	15.47	1.34	12	3.44	1855.00	21362.00	36700	20241007	-21.80	8770	20240805	227.25	36700	-21.80	20241007	8770	227.25	20240805	36700	-21.80	20241007	8770	227.25	20240805	0.05	N	036560	500	78 억		1164391	N	N	2	N	01	N
90	20241016	150437	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	1050	2	3.74	13263338750	463818	44.58	27600	29250	27150	36450	19650	28050	28596.15	7.39	0	187924	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4583	15.69	1.36	12	2.94	1855.00	21362.00	36700	20241007	-20.71	8770	20240805	231.81	36700	-20.71	20241007	8770	231.81	20240805	36700	-20.71	20241007	8770	231.81	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
91	20241016	140437	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	950	2	3.39	11332021650	397355	38.19	27600	29100	27150	36450	19650	28050	28518.78	7.39	0	161302	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4568	15.63	1.36	12	2.52	1855.00	21362.00	36700	20241007	-20.98	8770	20240805	230.67	36700	-20.98	20241007	8770	230.67	20240805	36700	-20.98	20241007	8770	230.67	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
92	20241016	130436	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	650	2	2.32	8018835350	282648	27.17	27600	28750	27150	36450	19650	28050	28370.54	7.39	0	130917	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4520	15.47	1.34	12	1.79	1855.00	21362.00	36700	20241007	-21.80	8770	20240805	227.25	36700	-21.80	20241007	8770	227.25	20240805	36700	-21.80	20241007	8770	227.25	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
93	20241016	120435	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	450	2	1.60	6488512400	229053	22.02	27600	28750	27150	36450	19650	28050	28327.71	7.39	0	97488	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4489	15.36	1.33	12	1.45	1855.00	21362.00	36700	20241007	-22.34	8770	20240805	224.97	36700	-22.34	20241007	8770	224.97	20240805	36700	-22.34	20241007	8770	224.97	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
94	20241016	110435	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	500	2	1.78	5114987700	181053	17.40	27600	28750	27150	36450	19650	28050	28251.47	7.39	0	61113	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4497	15.39	1.34	12	1.15	1855.00	21362.00	36700	20241007	-22.21	8770	20240805	225.54	36700	-22.21	20241007	8770	225.54	20240805	36700	-22.21	20241007	8770	225.54	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
95	20241016	100436	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	400	2	1.43	4443056550	157528	15.14	27600	28750	27150	36450	19650	28050	28204.99	7.39	0	51400	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4481	15.34	1.33	12	1.00	1855.00	21362.00	36700	20241007	-22.48	8770	20240805	224.40	36700	-22.48	20241007	8770	224.40	20240805	36700	-22.48	20241007	8770	224.40	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
96	20241016	090436	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	250	2	0.89	1395587400	50294	4.83	27600	28300	27150	36450	19650	28050	27747.82	7.39	0	12922	30616	29332	28516	27232	26416	28925	26825	79	8400	500	20750	50	1	15750000	4457	15.26	1.32	12	0.32	1855.00	21362.00	36700	20241007	-22.89	8770	20240805	222.69	36700	-22.89	20241007	8770	222.69	20240805	36700	-22.89	20241007	8770	222.69	20240805	0.05	N	036560	500	78 억		1164391	N	N	0	N	01	N
97	20241015	160432	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-2700	5	-8.78	29288045100	1030611	52.19	28700	29800	27700	39950	21550	30750	28417.63	7.57	0	-4849	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4418	15.12	1.31	12	6.54	1855.00	21362.00	36700	20241007	-23.57	8770	20240805	219.84	36700	-23.57	20241007	8770	219.84	20240805	36700	-23.57	20241007	8770	219.84	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
98	20241015	150437	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-2650	5	-8.62	27794308500	977264	49.49	28700	29800	27700	39950	21550	30750	28440.26	7.57	0	-6813	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4426	15.15	1.32	12	6.20	1855.00	21362.00	36700	20241007	-23.43	8770	20240805	220.41	36700	-23.43	20241007	8770	220.41	20240805	36700	-23.43	20241007	8770	220.41	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
99	20241015	140436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-2600	5	-8.46	24775470600	869175	44.02	28700	29800	27700	39950	21550	30750	28503.84	7.57	0	-20039	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4434	15.18	1.32	12	5.52	1855.00	21362.00	36700	20241007	-23.30	8770	20240805	220.98	36700	-23.30	20241007	8770	220.98	20240805	36700	-23.30	20241007	8770	220.98	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
100	20241015	130435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-2400	5	-7.80	23360249750	819140	41.48	28700	29800	27700	39950	21550	30750	28517.24	7.57	0	-22561	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4465	15.28	1.33	12	5.20	1855.00	21362.00	36700	20241007	-22.75	8770	20240805	223.26	36700	-22.75	20241007	8770	223.26	20240805	36700	-22.75	20241007	8770	223.26	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
101	20241015	120434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-2150	5	-6.99	22183718100	777782	39.39	28700	29800	27700	39950	21550	30750	28520.95	7.57	0	-25460	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4505	15.42	1.34	12	4.94	1855.00	21362.00	36700	20241007	-22.07	8770	20240805	226.11	36700	-22.07	20241007	8770	226.11	20240805	36700	-22.07	20241007	8770	226.11	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
102	20241015	110436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-2350	5	-7.64	19495529100	682607	34.57	28700	29800	27700	39950	21550	30750	28559.48	7.57	0	13868	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4473	15.31	1.33	12	4.33	1855.00	21362.00	36700	20241007	-22.62	8770	20240805	223.83	36700	-22.62	20241007	8770	223.83	20240805	36700	-22.62	20241007	8770	223.83	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
103	20241015	100436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28200	-2550	5	-8.29	17632000350	616693	31.23	28700	29800	27700	39950	21550	30750	28590.21	7.57	0	10034	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4442	15.20	1.32	12	3.92	1855.00	21362.00	36700	20241007	-23.16	8770	20240805	221.55	36700	-23.16	20241007	8770	221.55	20240805	36700	-23.16	20241007	8770	221.55	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
104	20241015	090434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-2100	5	-6.83	5047606350	177331	8.98	28700	28700	28000	39950	21550	30750	28460.61	7.57	0	6393	32050	31400	30750	30100	29450	31725	30425	79	9200	500	0	50	1	15750000	4512	15.44	1.34	12	1.13	1855.00	21362.00	36700	20241007	-21.93	8770	20240805	226.68	36700	-21.93	20241007	8770	226.68	20240805	36700	-21.93	20241007	8770	226.68	20240805	0.06	N	036560	500	78 억		1191839	N	N	0	N	02	N
105	20241014	160425	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	1550	2	5.31	59472533400	1934987	101.37	30500	31400	30100	37950	20450	29200	30735.36	5.98	0	249994	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4843	16.58	1.44	12	12.29	1855.00	21362.00	36700	20241007	-16.21	8770	20240805	250.63	36700	-16.21	20241007	8770	250.63	20240805	36700	-16.21	20241007	8770	250.63	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
106	20241014	150431	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30650	1450	2	4.97	53761808750	1747972	91.57	30500	31400	30100	37950	20450	29200	30756.69	5.98	0	211479	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4827	16.52	1.43	12	11.10	1855.00	21362.00	36700	20241007	-16.49	8770	20240805	249.49	36700	-16.49	20241007	8770	249.49	20240805	36700	-16.49	20241007	8770	249.49	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
107	20241014	140430	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30750	1550	2	5.31	46599957500	1514614	79.35	30500	31400	30100	37950	20450	29200	30766.91	5.98	0	172139	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4843	16.58	1.44	12	9.62	1855.00	21362.00	36700	20241007	-16.21	8770	20240805	250.63	36700	-16.21	20241007	8770	250.63	20240805	36700	-16.21	20241007	8770	250.63	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
108	20241014	130431	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	2000	2	6.85	40922079700	1331510	69.75	30500	31400	30100	37950	20450	29200	30733.61	5.98	0	168910	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4914	16.82	1.46	12	8.45	1855.00	21362.00	36700	20241007	-14.99	8770	20240805	255.76	36700	-14.99	20241007	8770	255.76	20240805	36700	-14.99	20241007	8770	255.76	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
109	20241014	120423	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	1950	2	6.68	37108285250	1209286	63.35	30500	31400	30100	37950	20450	29200	30686.13	5.98	0	172119	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4906	16.79	1.46	12	7.68	1855.00	21362.00	36700	20241007	-15.12	8770	20240805	255.19	36700	-15.12	20241007	8770	255.19	20240805	36700	-15.12	20241007	8770	255.19	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
110	20241014	110427	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	1800	2	6.16	32339771850	1056143	55.33	30500	31400	30100	37950	20450	29200	30620.66	5.98	0	166225	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4883	16.71	1.45	12	6.71	1855.00	21362.00	36700	20241007	-15.53	8770	20240805	253.48	36700	-15.53	20241007	8770	253.48	20240805	36700	-15.53	20241007	8770	253.48	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
111	20241014	100427	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	1600	2	5.48	25870492700	846454	44.34	30500	31400	30100	37950	20450	29200	30563.41	5.98	0	105751	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4851	16.60	1.44	12	5.37	1855.00	21362.00	36700	20241007	-16.08	8770	20240805	251.20	36700	-16.08	20241007	8770	251.20	20240805	36700	-16.08	20241007	8770	251.20	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
112	20241014	090429	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	1050	2	3.60	7390432600	243505	12.76	30500	30550	30100	37950	20450	29200	30350.31	5.98	0	46969	32533	30866	29583	27916	26633	30225	27275	79	8750	500	0	50	1	15750000	4764	16.31	1.42	12	1.55	1855.00	21362.00	36700	20241007	-17.57	8770	20240805	244.93	36700	-17.57	20241007	8770	244.93	20240805	36700	-17.57	20241007	8770	244.93	20240805	0.06	N	036560	500	78 억		942062	N	N	0	N	02	N
113	20241011	160420	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-2050	5	-6.56	55362789450	1871488	98.88	31250	31250	28300	40600	21900	31250	29447.11	5.97	0	4221	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4599	15.74	1.37	12	11.88	1855.00	21362.00	36700	20241007	-20.44	8770	20240805	232.95	36700	-20.44	20241007	8770	232.95	20240805	36700	-20.44	20241007	8770	232.95	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
114	20241011	150425	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-2600	5	-8.32	52227013550	1763524	93.18	31250	31250	28300	40600	21900	31250	29473.48	5.97	0	-22227	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4512	15.44	1.34	12	11.20	1855.00	21362.00	36700	20241007	-21.93	8770	20240805	226.68	36700	-21.93	20241007	8770	226.68	20240805	36700	-21.93	20241007	8770	226.68	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
115	20241011	140426	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	-2350	5	-7.52	48960574050	1649925	87.17	31250	31250	28300	40600	21900	31250	29527.63	5.97	0	-36019	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4552	15.58	1.35	12	10.48	1855.00	21362.00	36700	20241007	-21.25	8770	20240805	229.53	36700	-21.25	20241007	8770	229.53	20240805	36700	-21.25	20241007	8770	229.53	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
116	20241011	130428	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-2050	5	-6.56	46497344250	1565027	82.69	31250	31250	28300	40600	21900	31250	29558.24	5.97	0	-28461	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4599	15.74	1.37	12	9.94	1855.00	21362.00	36700	20241007	-20.44	8770	20240805	232.95	36700	-20.44	20241007	8770	232.95	20240805	36700	-20.44	20241007	8770	232.95	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
117	20241011	120425	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1950	5	-6.24	45290072600	1523784	80.51	31250	31250	28300	40600	21900	31250	29566.77	5.97	0	-25978	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4615	15.80	1.37	12	9.67	1855.00	21362.00	36700	20241007	-20.16	8770	20240805	234.09	36700	-20.16	20241007	8770	234.09	20240805	36700	-20.16	20241007	8770	234.09	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
118	20241011	110423	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-1900	5	-6.08	41746228500	1403545	74.16	31250	31250	28300	40600	21900	31250	29575.67	5.97	0	-28455	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4623	15.82	1.37	12	8.91	1855.00	21362.00	36700	20241007	-20.03	8770	20240805	234.66	36700	-20.03	20241007	8770	234.66	20240805	36700	-20.03	20241007	8770	234.66	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
119	20241011	100431	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-2100	5	-6.72	32266074800	1076092	56.86	31250	31250	29000	40600	21900	31250	29794.26	5.97	0	-23721	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4591	15.71	1.36	12	6.83	1855.00	21362.00	36700	20241007	-20.57	8770	20240805	232.38	36700	-20.57	20241007	8770	232.38	20240805	36700	-20.57	20241007	8770	232.38	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
120	20241011	090426	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	-1700	5	-5.44	15300330750	500908	26.47	31250	31250	29000	40600	21900	31250	30270.10	5.97	0	-16323	32150	31700	30800	30350	29450	31925	30575	79	9350	500	0	50	1	15750000	4654	15.93	1.38	12	3.18	1855.00	21362.00	36700	20241007	-19.48	8770	20240805	236.94	36700	-19.48	20241007	8770	236.94	20240805	36700	-19.48	20241007	8770	236.94	20240805	0.06	N	036560	500	78 억		939816	N	N	6	N	02	N
121	20241010	160434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	-2550	5	-7.54	56205699900	1843796	101.48	30350	31250	29900	43900	23700	33800	30465.91	5.78	0	-38313	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4922	16.85	1.46	12	11.71	1855.00	21362.00	36700	20241007	-14.85	8770	20240805	256.33	36700	-14.85	20241007	8770	256.33	20240805	36700	-14.85	20241007	8770	256.33	20240805	0.07	N	036560	500	78 억		910561	N	N	6	N	02	N
122	20241010	150441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-2950	5	-8.73	52778400050	1733558	95.41	30350	31200	29900	43900	23700	33800	30432.58	5.78	0	-17850	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4859	16.63	1.44	12	11.01	1855.00	21362.00	36700	20241007	-15.94	8770	20240805	251.77	36700	-15.94	20241007	8770	251.77	20240805	36700	-15.94	20241007	8770	251.77	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
123	20241010	140438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-3350	5	-9.91	45846808900	1508100	83.00	30350	31200	29900	43900	23700	33800	30385.75	5.78	0	9576	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4796	16.42	1.43	12	9.58	1855.00	21362.00	36700	20241007	-17.03	8770	20240805	247.21	36700	-17.03	20241007	8770	247.21	20240805	36700	-17.03	20241007	8770	247.21	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
124	20241010	130436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-3200	5	-9.47	42346772600	1393133	76.67	30350	31200	29900	43900	23700	33800	30380.94	5.78	0	3447	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4820	16.50	1.43	12	8.85	1855.00	21362.00	36700	20241007	-16.62	8770	20240805	248.92	36700	-16.62	20241007	8770	248.92	20240805	36700	-16.62	20241007	8770	248.92	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
125	20241010	120437	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-2800	5	-8.28	39182858200	1290340	71.02	30350	31000	29900	43900	23700	33800	30349.03	5.78	0	4639	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4883	16.71	1.45	12	8.19	1855.00	21362.00	36700	20241007	-15.53	8770	20240805	253.48	36700	-15.53	20241007	8770	253.48	20240805	36700	-15.53	20241007	8770	253.48	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
126	20241010	110435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	-3200	5	-9.47	32674770450	1078540	59.36	30350	30700	29900	43900	23700	33800	30274.25	5.78	0	7727	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4820	16.50	1.43	12	6.85	1855.00	21362.00	36700	20241007	-16.62	8770	20240805	248.92	36700	-16.62	20241007	8770	248.92	20240805	36700	-16.62	20241007	8770	248.92	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
127	20241010	100436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-3350	5	-9.91	26562292950	877819	48.31	30350	30700	29900	43900	23700	33800	30233.17	5.78	0	8416	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4796	16.42	1.43	12	5.57	1855.00	21362.00	36700	20241007	-17.03	8770	20240805	247.21	36700	-17.03	20241007	8770	247.21	20240805	36700	-17.03	20241007	8770	247.21	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
128	20241010	090435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-3750	5	-11.09	9542720800	315047	17.34	30350	30600	29950	43900	23700	33800	30216.35	5.78	0	11825	37733	35766	33633	31666	29533	34700	30600	79	10100	500	0	50	1	15750000	4733	16.20	1.41	12	2.00	1855.00	21362.00	36700	20241007	-18.12	8770	20240805	242.65	36700	-18.12	20241007	8770	242.65	20240805	36700	-18.12	20241007	8770	242.65	20240805	0.07	N	036560	500	78 억		910561	N	N	0	N	02	N
129	20241008	160434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-900	5	-2.59	61134005550	1794519	49.71	35100	35600	31500	45100	24300	34700	34066.42	6.43	0	-102523	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5324	18.22	1.58	12	11.39	1855.00	21362.00	36700	20241007	-7.90	8770	20240805	285.40	36700	-7.90	20241007	8770	285.40	20240805	36700	-7.90	20241007	8770	285.40	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
130	20241008	150437	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-900	5	-2.59	58217807550	1708162	47.32	35100	35600	31500	45100	24300	34700	34081.31	6.43	0	-89800	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5324	18.22	1.58	12	10.85	1855.00	21362.00	36700	20241007	-7.90	8770	20240805	285.40	36700	-7.90	20241007	8770	285.40	20240805	36700	-7.90	20241007	8770	285.40	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
131	20241008	140436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33950	-750	5	-2.16	54904769300	1610380	44.61	35100	35600	31500	45100	24300	34700	34093.44	6.43	0	-65915	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5347	18.30	1.59	12	10.22	1855.00	21362.00	36700	20241007	-7.49	8770	20240805	287.12	36700	-7.49	20241007	8770	287.12	20240805	36700	-7.49	20241007	8770	287.12	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
132	20241008	130435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33850	-850	5	-2.45	48059819800	1410192	39.06	35100	35600	31500	45100	24300	34700	34079.34	6.43	0	-33948	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5331	18.25	1.58	12	8.95	1855.00	21362.00	36700	20241007	-7.77	8770	20240805	285.97	36700	-7.77	20241007	8770	285.97	20240805	36700	-7.77	20241007	8770	285.97	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
133	20241008	120435	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-1000	5	-2.88	42877060550	1257262	34.83	35100	35600	31500	45100	24300	34700	34102.44	6.43	0	-15999	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5308	18.17	1.58	12	7.98	1855.00	21362.00	36700	20241007	-8.17	8770	20240805	284.26	36700	-8.17	20241007	8770	284.26	20240805	36700	-8.17	20241007	8770	284.26	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
134	20241008	110434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34750	50	2	0.14	22096800750	632248	17.51	35100	35600	34100	45100	24300	34700	34950.48	6.43	0	1789	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5473	18.73	1.63	12	4.01	1855.00	21362.00	36700	20241007	-5.31	8770	20240805	296.24	36700	-5.31	20241007	8770	296.24	20240805	36700	-5.31	20241007	8770	296.24	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
135	20241008	100436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	100	2	0.29	17210994200	491591	13.62	35100	35600	34100	45100	24300	34700	35012.24	6.43	0	-12539	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5481	18.76	1.63	12	3.12	1855.00	21362.00	36700	20241007	-5.18	8770	20240805	296.81	36700	-5.18	20241007	8770	296.81	20240805	36700	-5.18	20241007	8770	296.81	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
136	20241008	090434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35200	500	2	1.44	5118649450	146259	4.05	35100	35500	34700	45100	24300	34700	35001.84	6.43	0	-10142	38300	36500	34900	33100	31500	37400	34000	79	10400	500	0	50	1	15750000	5544	18.98	1.65	12	0.93	1855.00	21362.00	36700	20241007	-4.09	8770	20240805	301.37	36700	-4.09	20241007	8770	301.37	20240805	36700	-4.09	20241007	8770	301.37	20240805	0.63	N	036560	500	78 억		1012408	N	N	30	N	02	N
137	20241007	160432	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34700	2850	2	8.95	123863348050	3574456	76.12	34200	36700	33300	41400	22300	31850	34652.30	6.98	0	-61528	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5465	18.71	1.62	12	22.69	1855.00	21362.00	36700	20241007	-5.45	8770	20240805	295.67	36700	-5.45	20241007	8770	295.67	20240805	36700	-5.45	20241007	8770	295.67	20240805	1.39	N	036560	500	78 억		1099605	N	N	30	N	02	N
138	20241007	150422	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34700	2850	2	8.95	120666598650	3482096	74.15	34200	36700	33300	41400	22300	31850	34653.44	6.98	0	-60678	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5465	18.71	1.62	12	22.11	1855.00	21362.00	36700	20241007	-5.45	8770	20240805	295.67	36700	-5.45	20241007	8770	295.67	20240805	36700	-5.45	20241007	8770	295.67	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
139	20241007	140440	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34300	2450	2	7.69	114806997100	3313253	70.56	34200	36700	33300	41400	22300	31850	34650.84	6.98	0	-65855	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5402	18.49	1.61	12	21.04	1855.00	21362.00	36700	20241007	-6.54	8770	20240805	291.11	36700	-6.54	20241007	8770	291.11	20240805	36700	-6.54	20241007	8770	291.11	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
140	20241007	130426	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	35100	3250	2	10.20	107093511200	3090442	65.81	34200	36700	33300	41400	22300	31850	34653.14	6.98	0	-53833	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5528	18.92	1.64	12	19.62	1855.00	21362.00	36700	20241007	-4.36	8770	20240805	300.23	36700	-4.36	20241007	8770	300.23	20240805	36700	-4.36	20241007	8770	300.23	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
141	20241007	120449	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36350	4500	2	14.13	86706308400	2516221	53.58	34200	36500	33300	41400	22300	31850	34458.94	6.98	0	-7316	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5725	19.60	1.70	12	15.98	1855.00	21362.00	36500	20241007	-0.41	8770	20240805	314.48	36500	-0.41	20241007	8770	314.48	20240805	36500	-0.41	20241007	8770	314.48	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
142	20241007	110421	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34650	2800	2	8.79	65763533800	1926640	41.03	34200	34850	33300	41400	22300	31850	34133.80	6.98	0	-13222	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5457	18.68	1.62	12	12.23	1855.00	21362.00	34850	20241007	-0.57	8770	20240805	295.10	34850	-0.57	20241007	8770	295.10	20240805	34850	-0.57	20241007	8770	295.10	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
143	20241007	100420	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34700	2850	2	8.95	54602706050	1603366	34.14	34200	34850	33300	41400	22300	31850	34055.05	6.98	0	-26135	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5465	18.71	1.62	12	10.18	1855.00	21362.00	34850	20241007	-0.43	8770	20240805	295.67	34850	-0.43	20241007	8770	295.67	20240805	34850	-0.43	20241007	8770	295.67	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
144	20241007	090359	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34450	2600	2	8.16	15457953800	454701	9.68	34200	34700	33300	41400	22300	31850	33995.87	6.98	0	-31528	34516	33182	31516	30182	28516	33850	30850	79	9550	500	0	50	1	15750000	5426	18.57	1.61	12	2.89	1855.00	21362.00	34700	20241007	-0.72	8770	20240805	292.82	34700	-0.72	20241007	8770	292.82	20240805	34700	-0.72	20241007	8770	292.82	20240805	1.39	N	036560	500	78 억		1099605	N	N	403	N	02	N
145	20241004	160407	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31850	6400	2	25.15	139491448900	4535632	149.46	29900	32850	29850	33050	17850	25450	30754.28	5.39	0	198012	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	5016	17.17	1.49	12	28.80	1855.00	21362.00	32850	20241004	-3.04	8770	20240805	263.17	32850	-3.04	20241004	8770	263.17	20240805	32850	-3.04	20241004	8770	263.17	20240805	1.39	N	036560	500	78 억		848256	N	N	403	N	02	N
146	20241004	150409	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	32850	7400	2	29.08	125171521450	4087623	134.70	29900	32850	29850	33050	17850	25450	30622.15	5.39	0	201209	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	5174	17.71	1.54	12	25.95	1855.00	21362.00	32850	20241004	0.00	8770	20240805	274.57	32850	0.00	20241004	8770	274.57	20240805	32850	0.00	20241004	8770	274.57	20240805	1.39	N	036560	500	78 억		848256	Y	N	1	N	02	N
147	20241004	140411	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30350	4900	2	19.25	102190721950	3354465	110.54	29900	32000	29850	33050	17850	25450	30464.17	5.39	0	239232	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4780	16.36	1.42	12	21.30	1855.00	21362.00	32000	20241004	-5.16	8770	20240805	246.07	32000	-5.16	20241004	8770	246.07	20240805	32000	-5.16	20241004	8770	246.07	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
148	20241004	130410	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30550	5100	2	20.04	96379805400	3163427	104.24	29900	32000	29850	33050	17850	25450	30466.98	5.39	0	224626	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4812	16.47	1.43	12	20.09	1855.00	21362.00	32000	20241004	-4.53	8770	20240805	248.35	32000	-4.53	20241004	8770	248.35	20240805	32000	-4.53	20241004	8770	248.35	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
149	20241004	120409	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30950	5500	2	21.61	92038683100	3021993	99.58	29900	32000	29850	33050	17850	25450	30456.38	5.39	0	238063	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4875	16.68	1.45	12	19.19	1855.00	21362.00	32000	20241004	-3.28	8770	20240805	252.91	32000	-3.28	20241004	8770	252.91	20240805	32000	-3.28	20241004	8770	252.91	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
150	20241004	110408	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31150	5700	2	22.40	83603961250	2747047	90.52	29900	32000	29850	33050	17850	25450	30434.22	5.39	0	212157	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4906	16.79	1.46	12	17.44	1855.00	21362.00	32000	20241004	-2.66	8770	20240805	255.19	32000	-2.66	20241004	8770	255.19	20240805	32000	-2.66	20241004	8770	255.19	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
151	20241004	100406	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31400	5950	2	23.38	68769673950	2270570	74.82	29900	32000	29850	33050	17850	25450	30287.52	5.39	0	161594	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4946	16.93	1.47	12	14.42	1855.00	21362.00	32000	20241004	-1.88	8770	20240805	258.04	32000	-1.88	20241004	8770	258.04	20240805	32000	-1.88	20241004	8770	258.04	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
152	20241004	090405	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30400	4950	2	19.45	20999482700	700604	23.09	29900	30600	29850	33050	17850	25450	29973.75	5.39	0	71986	29116	27282	26266	24432	23416	26775	23925	79	7600	500	0	50	1	15750000	4788	16.39	1.42	12	4.45	1855.00	21362.00	30600	20241004	-0.65	8770	20240805	246.64	30600	-0.65	20241004	8770	246.64	20240805	30600	-0.65	20241004	8770	246.64	20240805	1.39	N	036560	500	78 억		848256	N	N	1	N	02	N
153	20241002	160405	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25450	150	2	0.59	79337047650	2998598	253.35	26000	28100	25250	32850	17750	25300	26464.28	5.46	0	-23265	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4008	13.72	1.19	12	19.04	1855.00	21362.00	28100	20241002	-9.43	8770	20240805	190.19	28100	-9.43	20241002	8770	190.19	20240805	28100	-9.43	20241002	8770	190.19	20240805	1.61	N	036560	500	78 억		859740	N	N	1	N	02	N
154	20241002	150411	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25650	350	2	1.38	75133271750	2834700	239.51	26000	28100	25250	32850	17750	25300	26507.85	5.46	0	-16414	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4040	13.83	1.20	12	18.00	1855.00	21362.00	28100	20241002	-8.72	8770	20240805	192.47	28100	-8.72	20241002	8770	192.47	20240805	28100	-8.72	20241002	8770	192.47	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
155	20241002	140409	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26000	700	2	2.77	65153201250	2449367	206.95	26000	28100	25300	32850	17750	25300	26603.78	5.46	0	-11262	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4095	14.02	1.22	12	15.55	1855.00	21362.00	28100	20241002	-7.47	8770	20240805	196.47	28100	-7.47	20241002	8770	196.47	20240805	28100	-7.47	20241002	8770	196.47	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
156	20241002	130408	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26100	800	2	3.16	60866366050	2283542	192.94	26000	28100	25300	32850	17750	25300	26658.57	5.46	0	-42182	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4111	14.07	1.22	12	14.50	1855.00	21362.00	28100	20241002	-7.12	8770	20240805	197.61	28100	-7.12	20241002	8770	197.61	20240805	28100	-7.12	20241002	8770	197.61	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
157	20241002	120404	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25650	350	2	1.38	57753301050	2163674	182.81	26000	28100	25300	32850	17750	25300	26696.80	5.46	0	-38655	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4040	13.83	1.20	12	13.74	1855.00	21362.00	28100	20241002	-8.72	8770	20240805	192.47	28100	-8.72	20241002	8770	192.47	20240805	28100	-8.72	20241002	8770	192.47	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
158	20241002	110401	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	650	2	2.57	53539555650	1998866	168.89	26000	28100	25600	32850	17750	25300	26790.23	5.46	0	-37235	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4087	13.99	1.21	12	12.69	1855.00	21362.00	28100	20241002	-7.65	8770	20240805	195.90	28100	-7.65	20241002	8770	195.90	20240805	28100	-7.65	20241002	8770	195.90	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
159	20241002	100359	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26300	1000	2	3.95	47169871550	1753808	148.18	26000	28100	26000	32850	17750	25300	26902.14	5.46	0	-37213	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4142	14.18	1.23	12	11.14	1855.00	21362.00	28100	20241002	-6.41	8770	20240805	199.89	28100	-6.41	20241002	8770	199.89	20240805	28100	-6.41	20241002	8770	199.89	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N
160	20241002	090358	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27800	2500	2	9.88	19131439400	709726	59.97	26000	28100	26000	32850	17750	25300	26972.74	5.46	0	-25153	26466	25882	25516	24932	24566	25700	24750	79	7550	500	0	50	1	15750000	4379	14.99	1.30	12	4.51	1855.00	21362.00	28100	20241002	-1.07	8770	20240805	216.99	28100	-1.07	20241002	8770	216.99	20240805	28100	-1.07	20241002	8770	216.99	20240805	1.61	N	036560	500	78 억		859740	N	N	114	N	02	N