KissMeData/323280/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	161249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-1150	5	-3.87	28514349400	989333	44.91	29600	30900	28000	38650	20850	29750	28822.35	1.84	0	-324887	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7385	-510.71	22.64	12	3.83	-56.00	1263.00	45750	20241022	-37.49	2370	20231031	1106.75	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2370	1106.75	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
3	20241031	151310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-1350	5	-4.54	27600871650	957340	43.46	29600	30900	28000	38650	20850	29750	28830.79	1.84	0	-321049	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7333	-507.14	22.49	12	3.71	-56.00	1263.00	45750	20241022	-37.92	2370	20231031	1098.31	45750	-37.92	20241022	3260	771.17	20240422	45750	-37.92	20241022	2370	1098.31	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
4	20241031	141307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-1700	5	-5.71	25925342200	898008	40.76	29600	30900	28000	38650	20850	29750	28869.83	1.84	0	-304045	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7243	-500.89	22.21	12	3.48	-56.00	1263.00	45750	20241022	-38.69	2370	20231031	1083.54	45750	-38.69	20241022	3260	760.43	20240422	45750	-38.69	20241022	2370	1083.54	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
5	20241031	131308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-1350	5	-4.54	22586611400	779820	35.40	29600	30900	28250	38650	20850	29750	28963.87	1.84	0	-269385	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7333	-507.14	22.49	12	3.02	-56.00	1263.00	45750	20241022	-37.92	2370	20231031	1098.31	45750	-37.92	20241022	3260	771.17	20240422	45750	-37.92	20241022	2370	1098.31	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
6	20241031	121305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-1250	5	-4.20	21058179250	726206	32.96	29600	30900	28250	38650	20850	29750	28997.52	1.84	0	-243790	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7359	-508.93	22.57	12	2.81	-56.00	1263.00	45750	20241022	-37.70	2370	20231031	1102.53	45750	-37.70	20241022	3260	774.23	20240422	45750	-37.70	20241022	2370	1102.53	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
7	20241031	111304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-1000	5	-3.36	18941598700	651861	29.59	29600	30900	28250	38650	20850	29750	29057.72	1.84	0	-211657	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7423	-513.39	22.76	12	2.52	-56.00	1263.00	45750	20241022	-37.16	2370	20231031	1113.08	45750	-37.16	20241022	3260	781.90	20240422	45750	-37.16	20241022	2370	1113.08	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
8	20241031	101306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	-1400	5	-4.71	16284269500	558574	25.35	29600	30900	28300	38650	20850	29750	29153.28	1.84	0	-183126	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7320	-506.25	22.45	12	2.16	-56.00	1263.00	45750	20241022	-38.03	2370	20231031	1096.20	45750	-38.03	20241022	3260	769.63	20240422	45750	-38.03	20241022	2370	1096.20	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
9	20241031	091304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	-400	5	-1.34	6404446950	214516	9.74	29600	30900	29000	38650	20850	29750	29855.34	1.84	0	-61392	32983	31366	28783	27166	24583	32175	27975	26	8900	100	18440	50	1	25820730	7578	-524.11	23.24	12	0.83	-56.00	1263.00	45750	20241022	-35.85	2370	20231031	1138.40	45750	-35.85	20241022	3260	800.31	20240422	45750	-35.85	20241022	2370	1138.40	20231031	1.72	N	323280	100	25 억		473861	N	N	0	N	00	N
10	20241030	161300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	2400	2	8.78	62036272150	2160011	300.16	27400	30400	26200	35550	19150	27350	28717.87	1.70	0	34871	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7682	-531.25	23.56	12	8.37	-56.00	1263.00	45750	20241022	-34.97	2370	20231031	1155.27	45750	-34.97	20241022	3260	812.58	20240422	45750	-34.97	20241022	2370	1155.27	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
11	20241030	151332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	2400	2	8.78	60680971250	2114464	293.83	27400	30400	26200	35550	19150	27350	28698.08	1.70	0	42086	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7682	-531.25	23.56	12	8.19	-56.00	1263.00	45750	20241022	-34.97	2370	20231031	1155.27	45750	-34.97	20241022	3260	812.58	20240422	45750	-34.97	20241022	2370	1155.27	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
12	20241030	141306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	2800	2	10.24	52297749050	1832473	254.65	27400	30400	26200	35550	19150	27350	28539.48	1.70	0	21273	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7785	-538.39	23.87	12	7.10	-56.00	1263.00	45750	20241022	-34.10	2370	20231031	1172.15	45750	-34.10	20241022	3260	824.85	20240422	45750	-34.10	20241022	2370	1172.15	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
13	20241030	131314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	1000	2	3.66	32397186200	1159817	161.17	27400	29650	26200	35550	19150	27350	27933.05	1.70	0	-34931	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7320	-506.25	22.45	12	4.49	-56.00	1263.00	45750	20241022	-38.03	2370	20231031	1096.20	45750	-38.03	20241022	3260	769.63	20240422	45750	-38.03	20241022	2370	1096.20	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
14	20241030	121331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	250	2	0.91	25939206050	931477	129.44	27400	29650	26200	35550	19150	27350	27847.43	1.70	0	-64459	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7127	-492.86	21.85	12	3.61	-56.00	1263.00	45750	20241022	-39.67	2370	20231031	1064.56	45750	-39.67	20241022	3260	746.63	20240422	45750	-39.67	20241022	2370	1064.56	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
15	20241030	111309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26900	-450	5	-1.65	22659684150	811715	112.80	27400	29650	26200	35550	19150	27350	27915.86	1.70	0	-44694	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	6946	-480.36	21.30	12	3.14	-56.00	1263.00	45750	20241022	-41.20	2370	20231031	1035.02	45750	-41.20	20241022	3260	725.15	20240422	45750	-41.20	20241022	2370	1035.02	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
16	20241030	101259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-750	5	-2.74	20479717500	730269	101.48	27400	29650	26200	35550	19150	27350	28044.14	1.70	0	-25991	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	6868	-475.00	21.06	12	2.83	-56.00	1263.00	45750	20241022	-41.86	2370	20231031	1022.36	45750	-41.86	20241022	3260	715.95	20240422	45750	-41.86	20241022	2370	1022.36	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
17	20241030	091308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	1250	2	4.57	4703106300	166708	23.17	27400	28800	27400	35550	19150	27350	28211.99	1.70	0	12289	30416	28882	27916	26382	25416	28400	25900	26	8200	100	16950	50	1	25820730	7385	-510.71	22.64	12	0.65	-56.00	1263.00	45750	20241022	-37.49	2370	20231031	1106.75	45750	-37.49	20241022	3260	777.30	20240422	45750	-37.49	20241022	2370	1106.75	20231031	1.72	N	323280	100	25 억		439739	N	N	0	N	00	N
18	20241029	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27350	-1200	5	-4.20	19876507250	711729	58.18	28500	29450	26950	37100	20000	28550	27928.89	1.95	0	-67085	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7062	-488.39	21.65	12	2.76	-56.00	1263.00	45750	20241022	-40.22	2370	20231031	1054.01	45750	-40.22	20241022	3260	738.96	20240422	45750	-40.22	20241022	2370	1054.01	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
19	20241029	151238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27250	-1300	5	-4.55	19309753900	690975	56.48	28500	29450	26950	37100	20000	28550	27945.58	1.95	0	-61107	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7036	-486.61	21.58	12	2.68	-56.00	1263.00	45750	20241022	-40.44	2370	20231031	1049.79	45750	-40.44	20241022	3260	735.89	20240422	45750	-40.44	20241022	2370	1049.79	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
20	20241029	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-1100	5	-3.85	16198438450	576553	47.13	28500	29450	27300	37100	20000	28550	28095.24	1.95	0	-54409	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7088	-490.18	21.73	12	2.23	-56.00	1263.00	45750	20241022	-40.00	2370	20231031	1058.23	45750	-40.00	20241022	3260	742.02	20240422	45750	-40.00	20241022	2370	1058.23	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
21	20241029	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-950	5	-3.33	14675085750	521104	42.59	28500	29450	27350	37100	20000	28550	28161.46	1.95	0	-49315	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7127	-492.86	21.85	12	2.02	-56.00	1263.00	45750	20241022	-39.67	2370	20231031	1064.56	45750	-39.67	20241022	3260	746.63	20240422	45750	-39.67	20241022	2370	1064.56	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
22	20241029	121228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-850	5	-2.98	12440179500	440006	35.97	28500	29450	27450	37100	20000	28550	28272.69	1.95	0	-47164	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7152	-494.64	21.93	12	1.70	-56.00	1263.00	45750	20241022	-39.45	2370	20231031	1068.78	45750	-39.45	20241022	3260	749.69	20240422	45750	-39.45	20241022	2370	1068.78	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
23	20241029	111250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-700	5	-2.45	11570404450	408802	33.42	28500	29450	27450	37100	20000	28550	28303.14	1.95	0	-45629	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7191	-497.32	22.05	12	1.58	-56.00	1263.00	45750	20241022	-39.13	2370	20231031	1075.11	45750	-39.13	20241022	3260	754.29	20240422	45750	-39.13	20241022	2370	1075.11	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
24	20241029	101225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-650	5	-2.28	8134125850	284676	23.27	28500	29450	27800	37100	20000	28550	28573.28	1.95	0	-42300	32950	30750	29000	26800	25050	29875	25925	26	8550	100	17700	50	1	25820730	7204	-498.21	22.09	12	1.10	-56.00	1263.00	45750	20241022	-39.02	2370	20231031	1077.22	45750	-39.02	20241022	3260	755.83	20240422	45750	-39.02	20241022	2370	1077.22	20231031	1.81	N	323280	100	25 억		504611	N	N	0	N	00	N
25	20241028	161214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	-300	5	-1.04	34604948350	1212700	31.94	30150	31200	27250	37500	20200	28850	28535.48	3.40	0	-384648	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7372	-509.82	22.60	12	4.70	-56.00	1263.00	45750	20241022	-37.60	2370	20231031	1104.64	45750	-37.60	20241022	3260	775.77	20240422	45750	-37.60	20241022	2370	1104.64	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
26	20241028	151223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-700	5	-2.43	33305080600	1167006	30.74	30150	31200	27250	37500	20200	28850	28538.91	3.40	0	-381578	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7269	-502.68	22.29	12	4.52	-56.00	1263.00	45750	20241022	-38.47	2370	20231031	1087.76	45750	-38.47	20241022	3260	763.50	20240422	45750	-38.47	20241022	2370	1087.76	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
27	20241028	141225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-700	5	-2.43	31352075600	1097659	28.91	30150	31200	27250	37500	20200	28850	28562.67	3.40	0	-362211	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7269	-502.68	22.29	12	4.25	-56.00	1263.00	45750	20241022	-38.47	2370	20231031	1087.76	45750	-38.47	20241022	3260	763.50	20240422	45750	-38.47	20241022	2370	1087.76	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
28	20241028	131219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-900	5	-3.12	29263296700	1022826	26.94	30150	31200	27250	37500	20200	28850	28610.24	3.40	0	-361042	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7217	-499.11	22.13	12	3.96	-56.00	1263.00	45750	20241022	-38.91	2370	20231031	1079.32	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	2370	1079.32	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
29	20241028	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-1000	5	-3.47	27358151950	954289	25.14	30150	31200	27250	37500	20200	28850	28668.62	3.40	0	-341076	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7191	-497.32	22.05	12	3.70	-56.00	1263.00	45750	20241022	-39.13	2370	20231031	1075.11	45750	-39.13	20241022	3260	754.29	20240422	45750	-39.13	20241022	2370	1075.11	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
30	20241028	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-350	5	-1.21	25223049750	878191	23.13	30150	31200	27250	37500	20200	28850	28721.60	3.40	0	-298507	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7359	-508.93	22.57	12	3.40	-56.00	1263.00	45750	20241022	-37.70	2370	20231031	1102.53	45750	-37.70	20241022	3260	774.23	20240422	45750	-37.70	20241022	2370	1102.53	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
31	20241028	101206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-900	5	-3.12	21618289300	750689	19.77	30150	31200	27250	37500	20200	28850	28797.93	3.40	0	-275901	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7217	-499.11	22.13	12	2.91	-56.00	1263.00	45750	20241022	-38.91	2370	20231031	1079.32	45750	-38.91	20241022	3260	757.36	20240422	45750	-38.91	20241022	2370	1079.32	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
32	20241028	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-1000	5	-3.47	13051402300	446329	11.76	30150	31200	27500	37500	20200	28850	29241.66	3.40	0	-164642	34750	31800	29800	26850	24850	33275	28325	26	8650	100	17880	50	1	25820730	7191	-497.32	22.05	12	1.73	-56.00	1263.00	45750	20241022	-39.13	2370	20231031	1075.11	45750	-39.13	20241022	3260	754.29	20240422	45750	-39.13	20241022	2370	1075.11	20231031	1.82	N	323280	100	25 억		878949	N	N	0	N	00	N
33	20241025	161216	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	1800	2	6.65	114678493050	3757422	255.66	28350	32750	27800	35150	18950	27050	30522.38	2.88	0	130492	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	7449	-515.18	22.84	12	14.55	-56.00	1263.00	45750	20241022	-36.94	2370	20231031	1117.30	45750	-36.94	20241022	3260	784.97	20240422	45750	-36.94	20241022	2370	1117.30	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
34	20241025	151222	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	1750	2	6.47	112373788400	3677549	250.22	28350	32750	27800	35150	18950	27050	30557.04	2.88	0	167877	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	7436	-514.29	22.80	12	14.24	-56.00	1263.00	45750	20241022	-37.05	2370	20231031	1115.19	45750	-37.05	20241022	3260	783.44	20240422	45750	-37.05	20241022	2370	1115.19	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
35	20241025	141219	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29600	2550	2	9.43	102940517350	3351818	228.06	28350	32750	27800	35150	18950	27050	30712.23	2.88	0	227298	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	7643	-528.57	23.44	12	12.98	-56.00	1263.00	45750	20241022	-35.30	2370	20231031	1148.95	45750	-35.30	20241022	3260	807.98	20240422	45750	-35.30	20241022	2370	1148.95	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
36	20241025	131219	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31550	4500	2	16.64	82965589950	2683558	182.59	28350	32750	27800	35150	18950	27050	30916.77	2.88	0	198018	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	8146	-563.39	24.98	12	10.39	-56.00	1263.00	45750	20241022	-31.04	2370	20231031	1231.22	45750	-31.04	20241022	3260	867.79	20240422	45750	-31.04	20241022	2370	1231.22	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
37	20241025	121223	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31650	4600	2	17.01	72901908150	2369881	161.25	28350	32550	27800	35150	18950	27050	30762.39	2.88	0	239790	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	8172	-565.18	25.06	12	9.18	-56.00	1263.00	45750	20241022	-30.82	2370	20231031	1235.44	45750	-30.82	20241022	3260	870.86	20240422	45750	-30.82	20241022	2370	1235.44	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
38	20241025	111217	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30600	3550	2	13.12	59481619250	1947765	132.53	28350	32100	27800	35150	18950	27050	30539.02	2.88	0	218636	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	7901	-546.43	24.23	12	7.54	-56.00	1263.00	45750	20241022	-33.11	2370	20231031	1191.14	45750	-33.11	20241022	3260	838.65	20240422	45750	-33.11	20241022	2370	1191.14	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
39	20241025	101217	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30950	3900	2	14.42	49574529000	1630509	110.94	28350	32100	27800	35150	18950	27050	30405.05	2.88	0	230902	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	7992	-552.68	24.51	12	6.31	-56.00	1263.00	45750	20241022	-32.35	2370	20231031	1205.91	45750	-32.35	20241022	3260	849.39	20240422	45750	-32.35	20241022	2370	1205.91	20231031	1.94	N	323280	100	25 억		744431	N	N	0	N	01	N
40	20241025	091221	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	4100	2	15.16	17560774200	592313	40.30	28350	31150	27800	35150	18950	27050	29649.33	2.88	0	143574	31616	29332	27816	25532	24016	28575	24775	26	8100	100	16770	50	1	25820730	8043	-556.25	24.66	12	2.29	-56.00	1263.00	45750	20241022	-31.91	2370	20231031	1214.35	45750	-31.91	20241022	3260	855.52	20240422	45750	-31.91	20241022	2370	1214.35	20231031	1.94	N	323280	100	25 억		744431	Y	N	0	N	01	N
41	20241024	161155	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27050	-2750	5	-9.23	39448611450	1402190	24.69	29750	30100	26300	38700	20900	29800	28137.41	2.84	0	11901	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	6985	-483.04	21.42	12	5.43	-56.00	1263.00	45750	20241022	-40.87	2370	20231031	1041.35	45750	-40.87	20241022	3260	729.75	20240422	45750	-40.87	20241022	2370	1041.35	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
42	20241024	151207	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26600	-3200	5	-10.74	37326936850	1322844	23.30	29750	30100	26500	38700	20900	29800	28216.90	2.84	0	4182	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	6868	-475.00	21.06	12	5.12	-56.00	1263.00	45750	20241022	-41.86	2370	20231031	1022.36	45750	-41.86	20241022	3260	715.95	20240422	45750	-41.86	20241022	2370	1022.36	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
43	20241024	141152	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-1300	5	-4.36	30535553700	1072255	18.88	29750	30100	27250	38700	20900	29800	28477.59	2.84	0	-8022	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7359	-508.93	22.57	12	4.15	-56.00	1263.00	45750	20241022	-37.70	2370	20231031	1102.53	45750	-37.70	20241022	3260	774.23	20240422	45750	-37.70	20241022	2370	1102.53	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
44	20241024	131204	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1000	5	-3.36	27022580800	948252	16.70	29750	30100	27250	38700	20900	29800	28496.93	2.84	0	7087	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7436	-514.29	22.80	12	3.67	-56.00	1263.00	45750	20241022	-37.05	2370	20231031	1115.19	45750	-37.05	20241022	3260	783.44	20240422	45750	-37.05	20241022	2370	1115.19	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
45	20241024	121159	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-2000	5	-6.71	23927889950	837883	14.76	29750	30100	27250	38700	20900	29800	28557.20	2.84	0	20931	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7178	-496.43	22.01	12	3.25	-56.00	1263.00	45750	20241022	-39.23	2370	20231031	1073.00	45750	-39.23	20241022	3260	752.76	20240422	45750	-39.23	20241022	2370	1073.00	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
46	20241024	111157	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-2100	5	-7.05	19182721650	666304	11.73	29750	30100	27300	38700	20900	29800	28789.38	2.84	0	9261	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7152	-494.64	21.93	12	2.58	-56.00	1263.00	45750	20241022	-39.45	2370	20231031	1068.78	45750	-39.45	20241022	3260	749.69	20240422	45750	-39.45	20241022	2370	1068.78	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
47	20241024	101049	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-850	5	-2.85	12723649600	436491	7.69	29750	30100	28400	38700	20900	29800	29149.50	2.84	0	23557	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7475	-516.96	22.92	12	1.69	-56.00	1263.00	45750	20241022	-36.72	2370	20231031	1121.52	45750	-36.72	20241022	3260	788.04	20240422	45750	-36.72	20241022	2370	1121.52	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
48	20241024	091232	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	-400	5	-1.34	6200191150	212939	3.75	29750	30000	28400	38700	20900	29800	29116.46	2.84	0	28661	44766	37282	31316	23832	17866	34300	20850	26	8900	100	0	50	1	25820730	7591	-525.00	23.28	12	0.82	-56.00	1263.00	45750	20241022	-35.74	2370	20231031	1140.51	45750	-35.74	20241022	3260	801.84	20240422	45750	-35.74	20241022	2370	1140.51	20231031	1.98	N	323280	100	25 억		732571	N	N	0	N	02	N
49	20241023	161203	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1400	5	-4.49	170746691950	5628758	379.63	33150	38800	25350	40550	21850	31200	30334.97	3.04	0	-50456	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	7695	-532.14	23.59	12	21.80	-56.00	1263.00	45750	20241022	-34.86	2370	20231031	1157.38	45750	-34.86	20241022	3260	814.11	20240422	45750	-34.86	20241022	2370	1157.38	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
50	20241023	151226	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-1350	5	-4.33	165042613850	5435711	366.61	33150	38800	25350	40550	21850	31200	30360.76	3.04	0	-17284	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	7707	-533.04	23.63	12	21.05	-56.00	1263.00	45750	20241022	-34.75	2370	20231031	1159.49	45750	-34.75	20241022	3260	815.64	20240422	45750	-34.75	20241022	2370	1159.49	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
51	20241023	141233	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26500	-4700	5	-15.06	142695303900	4646196	313.36	33150	38800	25350	40550	21850	31200	30711.00	3.04	0	14503	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	6842	-473.21	20.98	12	17.99	-56.00	1263.00	45750	20241022	-42.08	2370	20231031	1018.14	45750	-42.08	20241022	3260	712.88	20240422	45750	-42.08	20241022	2370	1018.14	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
52	20241023	131213	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-3900	5	-12.50	123711810600	3934603	265.37	33150	38800	26350	40550	21850	31200	31442.76	3.04	0	2916	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	7049	-487.50	21.62	12	15.24	-56.00	1263.00	45750	20241022	-40.33	2370	20231031	1051.90	45750	-40.33	20241022	3260	737.42	20240422	45750	-40.33	20241022	2370	1051.90	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
53	20241023	121209	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-1900	5	-6.09	99079024200	3042045	205.17	33150	38800	26750	40550	21850	31200	32575.42	3.04	0	-3900	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	7565	-523.21	23.20	12	11.78	-56.00	1263.00	45750	20241022	-35.96	2370	20231031	1136.29	45750	-35.96	20241022	3260	798.77	20240422	45750	-35.96	20241022	2370	1136.29	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
54	20241023	111202	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-1300	5	-4.17	67310182850	1952886	131.71	33150	38800	29900	40550	21850	31200	34487.67	3.04	0	-64889	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	7720	-533.93	23.67	12	7.56	-56.00	1263.00	45750	20241022	-34.64	2370	20231031	1161.60	45750	-34.64	20241022	3260	817.18	20240422	45750	-34.64	20241022	2370	1161.60	20231031	2.01	N	323280	100	25 억		784628	Y	N	0	N	02	N
55	20241023	101207	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	2850	2	9.13	54051465050	1547758	104.39	33150	38800	33100	40550	21850	31200	34952.15	3.04	0	-41747	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	8792	-608.04	26.96	12	5.99	-56.00	1263.00	45750	20241022	-25.57	2370	20231031	1336.71	45750	-25.57	20241022	3260	944.48	20240422	45750	-25.57	20241022	2370	1336.71	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
56	20241023	091207	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35100	3900	2	12.50	28262824200	791665	53.39	33150	38800	33100	40550	21850	31200	35771.28	3.04	0	-21217	50600	40900	36050	26350	21500	38475	23925	26	9350	100	0	50	1	25820730	9063	-626.79	27.79	12	3.07	-56.00	1263.00	45750	20241022	-23.28	2370	20231031	1381.01	45750	-23.28	20241022	3260	976.69	20240422	45750	-23.28	20241022	2370	1381.01	20231031	2.01	N	323280	100	25 억		784628	N	N	0	N	02	N
57	20241022	161153	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31200	-13100	5	-29.57	49060755350	1254308	229.10	43900	45750	31200	57500	31050	44300	40136.08	2.89	0	38349	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	8056	-557.14	24.70	12	4.86	-56.00	1263.00	45750	20241022	-31.80	2370	20231031	1216.46	45750	-31.80	20241022	3260	857.06	20240422	45750	-31.80	20241022	2370	1216.46	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
58	20241022	151207	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	40750	-3550	5	-8.01	25046318400	559800	102.25	43900	45750	40600	57500	31050	44300	44741.60	2.89	0	-10020	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	10522	-727.68	32.26	12	2.17	-56.00	1263.00	45750	20241022	-10.93	2370	20231031	1619.41	45750	-10.93	20241022	3260	1150.00	20240422	45750	-10.93	20241022	2370	1619.41	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
59	20241022	141207	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	45400	1100	2	2.48	18823762000	419946	76.70	43900	45750	43700	57500	31050	44300	44824.33	2.89	0	28	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11723	-810.71	35.95	12	1.63	-56.00	1263.00	45750	20241022	-0.77	2370	20231031	1815.61	45750	-0.77	20241022	3260	1292.64	20240422	45750	-0.77	20241022	2370	1815.61	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
60	20241022	131208	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44700	400	2	0.90	14450827400	323312	59.05	43900	45300	43700	57500	31050	44300	44696.32	2.89	0	-18064	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11542	-798.21	35.39	12	1.25	-56.00	1263.00	45300	20241022	-1.32	2370	20231031	1786.08	45300	-1.32	20241022	3260	1271.17	20240422	45300	-1.32	20241022	2370	1786.08	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
61	20241022	121203	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44900	600	2	1.35	13023960850	291446	53.23	43900	45300	43700	57500	31050	44300	44687.48	2.89	0	-17311	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11594	-801.79	35.55	12	1.13	-56.00	1263.00	45300	20241022	-0.88	2370	20231031	1794.51	45300	-0.88	20241022	3260	1277.30	20240422	45300	-0.88	20241022	2370	1794.51	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
62	20241022	111159	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44650	350	2	0.79	11878486250	265881	48.56	43900	45300	43700	57500	31050	44300	44676.05	2.89	0	-22872	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11529	-797.32	35.35	12	1.03	-56.00	1263.00	45300	20241022	-1.43	2370	20231031	1783.97	45300	-1.43	20241022	3260	1269.63	20240422	45300	-1.43	20241022	2370	1783.97	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
63	20241022	101201	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44400	100	2	0.23	9826700250	219942	40.17	43900	45300	43700	57500	31050	44300	44678.72	2.89	0	-14368	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11464	-792.86	35.15	12	0.85	-56.00	1263.00	45300	20241022	-1.99	2370	20231031	1773.42	45300	-1.99	20241022	3260	1261.96	20240422	45300	-1.99	20241022	2370	1773.42	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
64	20241022	091200	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	45000	700	2	1.58	3406665700	76046	13.89	43900	45300	43700	57500	31050	44300	44797.90	2.89	0	-8199	46666	45482	43716	42532	40766	46075	43125	26	13200	100	0	50	1	25820730	11619	-803.57	35.63	12	0.29	-56.00	1263.00	45300	20241022	-0.66	2370	20231031	1798.73	45300	-0.66	20241022	3260	1280.37	20240422	45300	-0.66	20241022	2370	1798.73	20231031	2.01	N	323280	100	25 억		746772	N	N	0	N	02	N
65	20241021	161148	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44300	1650	2	3.87	23489720850	543032	57.83	43000	44900	41950	55400	29900	42650	43254.99	2.75	0	37207	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11439	-791.07	35.08	12	2.10	-56.00	1263.00	44900	20241021	-1.34	2370	20231031	1769.20	44900	-1.34	20241021	3260	1258.90	20240422	44900	-1.34	20241021	2370	1769.20	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
66	20241021	151156	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	44000	1350	2	3.17	22624971350	523460	55.75	43000	44900	41950	55400	29900	42650	43221.97	2.75	0	36699	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11361	-785.71	34.84	12	2.03	-56.00	1263.00	44900	20241021	-2.00	2370	20231031	1756.54	44900	-2.00	20241021	3260	1249.69	20240422	44900	-2.00	20241021	2370	1756.54	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
67	20241021	141159	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	43800	1150	2	2.70	20673506450	479179	51.03	43000	44900	41950	55400	29900	42650	43143.60	2.75	0	31545	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11309	-782.14	34.68	12	1.86	-56.00	1263.00	44900	20241021	-2.45	2370	20231031	1748.10	44900	-2.45	20241021	3260	1243.56	20240422	44900	-2.45	20241021	2370	1748.10	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
68	20241021	131156	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42850	200	2	0.47	12485342550	293156	31.22	43000	43700	41950	55400	29900	42650	42589.41	2.75	0	-1931	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11064	-765.18	33.93	12	1.14	-56.00	1263.00	44700	20241018	-4.14	2370	20231031	1708.02	44700	-4.14	20241018	3260	1214.42	20240422	44700	-4.14	20241018	2370	1708.02	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
69	20241021	121155	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42850	200	2	0.47	10941864000	257159	27.39	43000	43700	41950	55400	29900	42650	42549.02	2.75	0	-14902	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11064	-765.18	33.93	12	1.00	-56.00	1263.00	44700	20241018	-4.14	2370	20231031	1708.02	44700	-4.14	20241018	3260	1214.42	20240422	44700	-4.14	20241018	2370	1708.02	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
70	20241021	111149	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42150	-500	5	-1.17	9833890900	231117	24.61	43000	43700	41950	55400	29900	42650	42549.40	2.75	0	-17167	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	10883	-752.68	33.37	12	0.90	-56.00	1263.00	44700	20241018	-5.70	2370	20231031	1678.48	44700	-5.70	20241018	3260	1192.94	20240422	44700	-5.70	20241018	2370	1678.48	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
71	20241021	101154	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42200	-450	5	-1.06	7902310000	185614	19.77	43000	43700	41950	55400	29900	42650	42573.89	2.75	0	-22261	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	10896	-753.57	33.41	12	0.72	-56.00	1263.00	44700	20241018	-5.59	2370	20231031	1680.59	44700	-5.59	20241018	3260	1194.48	20240422	44700	-5.59	20241018	2370	1680.59	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
72	20241021	091151	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	43100	450	2	1.06	3210429900	75077	8.00	43000	43700	41950	55400	29900	42650	42761.84	2.75	0	-23227	46950	44800	42550	40400	38150	45875	41475	26	12750	100	0	50	1	25820730	11129	-769.64	34.13	12	0.29	-56.00	1263.00	44700	20241018	-3.58	2370	20231031	1718.57	44700	-3.58	20241018	3260	1222.09	20240422	44700	-3.58	20241018	2370	1718.57	20231031	2.01	N	323280	100	25 억		709553	N	N	0	N	02	N
73	20241018	161150	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	42650	1350	2	3.27	39981132550	935993	152.00	41300	44700	40300	53600	28950	41300	42716.30	3.02	0	-68642	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	11013	-761.61	33.77	12	3.62	-56.00	1263.00	44700	20241018	-4.59	2370	20231031	1699.58	44700	-4.59	20241018	3260	1208.28	20240422	44700	-4.59	20241018	2370	1699.58	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
74	20241018	151218	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	42500	1200	2	2.91	39209728400	917913	149.07	41300	44700	40300	53600	28950	41300	42717.65	3.02	0	-70471	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	10974	-758.93	33.65	12	3.55	-56.00	1263.00	44700	20241018	-4.92	2370	20231031	1693.25	44700	-4.92	20241018	3260	1203.68	20240422	44700	-4.92	20241018	2370	1693.25	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
75	20241018	141221	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	42600	1300	2	3.15	36638626650	857895	139.32	41300	44700	40300	53600	28950	41300	42709.16	3.02	0	-78174	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	11000	-760.71	33.73	12	3.32	-56.00	1263.00	44700	20241018	-4.70	2370	20231031	1697.47	44700	-4.70	20241018	3260	1206.75	20240422	44700	-4.70	20241018	2370	1697.47	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
76	20241018	131204	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	42300	1000	2	2.42	35289165350	826202	134.17	41300	44700	40300	53600	28950	41300	42714.15	3.02	0	-81035	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	10922	-755.36	33.49	12	3.20	-56.00	1263.00	44700	20241018	-5.37	2370	20231031	1684.81	44700	-5.37	20241018	3260	1197.55	20240422	44700	-5.37	20241018	2370	1684.81	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
77	20241018	121217	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	42850	1550	2	3.75	33620880050	787140	127.83	41300	44700	40300	53600	28950	41300	42714.42	3.02	0	-79626	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	11064	-765.18	33.93	12	3.05	-56.00	1263.00	44700	20241018	-4.14	2370	20231031	1708.02	44700	-4.14	20241018	3260	1214.42	20240422	44700	-4.14	20241018	2370	1708.02	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
78	20241018	111212	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	41750	450	2	1.09	30438146250	712309	115.68	41300	44700	40300	53600	28950	41300	42733.58	3.02	0	-76388	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	10780	-745.54	33.06	12	2.76	-56.00	1263.00	44700	20241018	-6.60	2370	20231031	1661.60	44700	-6.60	20241018	3260	1180.67	20240422	44700	-6.60	20241018	2370	1661.60	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
79	20241018	101158	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	41600	300	2	0.73	25109170450	584770	94.97	41300	44700	40300	53600	28950	41300	42941.22	3.02	0	-59862	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	10741	-742.86	32.94	12	2.26	-56.00	1263.00	44700	20241018	-6.94	2370	20231031	1655.27	44700	-6.94	20241018	3260	1176.07	20240422	44700	-6.94	20241018	2370	1655.27	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
80	20241018	091157	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40650	-650	5	-1.57	2546818700	62338	10.12	41300	41350	40300	53600	28950	41300	40848.07	3.02	0	-10620	43133	42216	40583	39666	38033	42675	40125	26	12300	100	0	50	1	25820730	10496	-725.89	32.19	12	0.24	-56.00	1263.00	41900	20241011	-2.98	2370	20231031	1615.19	41900	-2.98	20241011	3260	1146.93	20240422	41900	-2.98	20241011	2370	1615.19	20231031	2.02	N	323280	100	25 억		779191	N	N	0	N	02	N
81	20241017	161153	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	2100	2	5.36	24638164100	610157	151.92	39800	41500	38950	50900	27450	39200	40378.10	2.57	0	117223	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10664	-737.50	32.70	12	2.36	-56.00	1263.00	41900	20241011	-1.43	2370	20231031	1642.62	41900	-1.43	20241011	3260	1166.87	20240422	41900	-1.43	20241011	2370	1642.62	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
82	20241017	151157	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41350	2150	2	5.48	23841346250	590866	147.12	39800	41500	38950	50900	27450	39200	40349.95	2.57	0	117041	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10677	-738.39	32.74	12	2.29	-56.00	1263.00	41900	20241011	-1.31	2370	20231031	1644.73	41900	-1.31	20241011	3260	1168.40	20240422	41900	-1.31	20241011	2370	1644.73	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
83	20241017	141202	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41000	1800	2	4.59	20405309600	507361	126.32	39800	41500	38950	50900	27450	39200	40218.64	2.57	0	99873	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10586	-732.14	32.46	12	1.96	-56.00	1263.00	41900	20241011	-2.15	2370	20231031	1629.96	41900	-2.15	20241011	3260	1157.67	20240422	41900	-2.15	20241011	2370	1629.96	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
84	20241017	131155	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40300	1100	2	2.81	13209502850	331771	82.61	39800	40500	38950	50900	27450	39200	39815.23	2.57	0	65048	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10406	-719.64	31.91	12	1.28	-56.00	1263.00	41900	20241011	-3.82	2370	20231031	1600.42	41900	-3.82	20241011	3260	1136.20	20240422	41900	-3.82	20241011	2370	1600.42	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
85	20241017	121202	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40100	900	2	2.30	9580277200	241709	60.18	39800	40350	38950	50900	27450	39200	39635.69	2.57	0	47655	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10354	-716.07	31.75	12	0.94	-56.00	1263.00	41900	20241011	-4.30	2370	20231031	1591.98	41900	-4.30	20241011	3260	1130.06	20240422	41900	-4.30	20241011	2370	1591.98	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
86	20241017	111200	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39750	550	2	1.40	7043711550	178128	44.35	39800	40350	38950	50900	27450	39200	39543.09	2.57	0	24290	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10264	-709.82	31.47	12	0.69	-56.00	1263.00	41900	20241011	-5.13	2370	20231031	1577.22	41900	-5.13	20241011	3260	1119.33	20240422	41900	-5.13	20241011	2370	1577.22	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
87	20241017	101157	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	150	2	0.38	5048320900	127651	31.78	39800	40350	38950	50900	27450	39200	39547.99	2.57	0	-580	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10160	-702.68	31.16	12	0.49	-56.00	1263.00	41900	20241011	-6.09	2370	20231031	1560.34	41900	-6.09	20241011	3260	1107.06	20240422	41900	-6.09	20241011	2370	1560.34	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
88	20241017	091148	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39950	750	2	1.91	2357087050	59308	14.77	39800	40350	38950	50900	27450	39200	39743.68	2.57	0	-2421	42100	40650	39250	37800	36400	41375	38525	26	11700	100	0	50	1	25820730	10315	-713.39	31.63	12	0.23	-56.00	1263.00	41900	20241011	-4.65	2370	20231031	1585.65	41900	-4.65	20241011	3260	1125.46	20240422	41900	-4.65	20241011	2370	1585.65	20231031	2.03	N	323280	100	25 억		662625	N	N	0	N	02	N
89	20241016	161143	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	50	2	0.13	15585926450	397403	52.05	37900	40700	37850	50800	27450	39150	39219.49	2.56	0	2310	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10122	-700.00	31.04	12	1.54	-56.00	1263.00	41900	20241011	-6.44	2370	20231031	1554.01	41900	-6.44	20241011	3260	1102.45	20240422	41900	-6.44	20241011	2370	1554.01	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
90	20241016	151150	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-350	5	-0.89	15144474400	386090	50.57	37900	40700	37850	50800	27450	39150	39225.25	2.56	0	2902	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10018	-692.86	30.72	12	1.50	-56.00	1263.00	41900	20241011	-7.40	2370	20231031	1537.13	41900	-7.40	20241011	3260	1090.18	20240422	41900	-7.40	20241011	2370	1537.13	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
91	20241016	141152	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	-250	5	-0.64	13882998500	353652	46.32	37900	40700	37850	50800	27450	39150	39256.11	2.56	0	1050	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10044	-694.64	30.80	12	1.37	-56.00	1263.00	41900	20241011	-7.16	2370	20231031	1541.35	41900	-7.16	20241011	3260	1093.25	20240422	41900	-7.16	20241011	2370	1541.35	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
92	20241016	131146	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	50	2	0.13	12698265300	323227	42.33	37900	40700	37850	50800	27450	39150	39285.92	2.56	0	-2615	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10122	-700.00	31.04	12	1.25	-56.00	1263.00	41900	20241011	-6.44	2370	20231031	1554.01	41900	-6.44	20241011	3260	1102.45	20240422	41900	-6.44	20241011	2370	1554.01	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
93	20241016	121146	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	-250	5	-0.64	11421970450	290674	38.07	37900	40700	37850	50800	27450	39150	39294.79	2.56	0	-5338	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10044	-694.64	30.80	12	1.13	-56.00	1263.00	41900	20241011	-7.16	2370	20231031	1541.35	41900	-7.16	20241011	3260	1093.25	20240422	41900	-7.16	20241011	2370	1541.35	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
94	20241016	111144	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-300	5	-0.77	10100277900	256568	33.60	37900	40700	37850	50800	27450	39150	39366.89	2.56	0	-4690	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10031	-693.75	30.76	12	0.99	-56.00	1263.00	41900	20241011	-7.28	2370	20231031	1539.24	41900	-7.28	20241011	3260	1091.72	20240422	41900	-7.28	20241011	2370	1539.24	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
95	20241016	101144	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	150	2	0.38	8502669250	215750	28.26	37900	40700	37850	50800	27450	39150	39409.86	2.56	0	-4163	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10148	-701.79	31.12	12	0.84	-56.00	1263.00	41900	20241011	-6.21	2370	20231031	1558.23	41900	-6.21	20241011	3260	1105.52	20240422	41900	-6.21	20241011	2370	1558.23	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
96	20241016	091147	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	300	2	0.77	2128530400	55265	7.24	37900	39500	37850	50800	27450	39150	38514.60	2.56	0	-4025	42350	40750	38150	36550	33950	41550	37350	26	11650	100	0	50	1	25820730	10186	-704.46	31.24	12	0.21	-56.00	1263.00	41900	20241011	-5.85	2370	20231031	1564.56	41900	-5.85	20241011	3260	1110.12	20240422	41900	-5.85	20241011	2370	1564.56	20231031	2.04	N	323280	100	25 억		662079	N	N	0	N	02	N
97	20241015	161139	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39150	1450	2	3.85	28534967100	755629	110.01	37350	39750	35550	49000	26400	37700	37761.75	2.36	0	52751	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	10109	-699.11	31.00	12	2.93	-56.00	1263.00	41900	20241011	-6.56	2370	20231031	1551.90	41900	-6.56	20241011	3260	1100.92	20240422	41900	-6.56	20241011	2370	1551.90	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
98	20241015	151147	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	1300	2	3.45	27472582850	728439	106.05	37350	39750	35550	49000	26400	37700	37714.33	2.36	0	50827	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	10070	-696.43	30.88	12	2.82	-56.00	1263.00	41900	20241011	-6.92	2370	20231031	1545.57	41900	-6.92	20241011	3260	1096.32	20240422	41900	-6.92	20241011	2370	1545.57	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
99	20241015	141148	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	1200	2	3.18	25435358750	676208	98.45	37350	39750	35550	49000	26400	37700	37614.68	2.36	0	36571	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	10044	-694.64	30.80	12	2.62	-56.00	1263.00	41900	20241011	-7.16	2370	20231031	1541.35	41900	-7.16	20241011	3260	1093.25	20240422	41900	-7.16	20241011	2370	1541.35	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
100	20241015	131145	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	1150	2	3.05	24102723550	641759	93.43	37350	39750	35550	49000	26400	37700	37557.24	2.36	0	28811	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	10031	-693.75	30.76	12	2.49	-56.00	1263.00	41900	20241011	-7.28	2370	20231031	1539.24	41900	-7.28	20241011	3260	1091.72	20240422	41900	-7.28	20241011	2370	1539.24	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
101	20241015	121148	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39450	1750	2	4.64	19578918800	526367	76.63	37350	39450	35550	49000	26400	37700	37196.17	2.36	0	22143	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	10186	-704.46	31.24	12	2.04	-56.00	1263.00	41900	20241011	-5.85	2370	20231031	1564.56	41900	-5.85	20241011	3260	1110.12	20240422	41900	-5.85	20241011	2370	1564.56	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
102	20241015	111151	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37750	50	2	0.13	14433482150	392801	57.19	37350	38200	35550	49000	26400	37700	36744.62	2.36	0	14825	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	9747	-674.11	29.89	12	1.52	-56.00	1263.00	41900	20241011	-9.90	2370	20231031	1492.83	41900	-9.90	20241011	3260	1057.98	20240422	41900	-9.90	20241011	2370	1492.83	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
103	20241015	101149	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37800	100	2	0.27	10782360350	296439	43.16	37350	37800	35550	49000	26400	37700	36372.20	2.36	0	18692	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	9760	-675.00	29.93	12	1.15	-56.00	1263.00	41900	20241011	-9.79	2370	20231031	1494.94	41900	-9.79	20241011	3260	1059.51	20240422	41900	-9.79	20241011	2370	1494.94	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
104	20241015	091144	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35650	-2050	5	-5.44	4884992200	135156	19.68	37350	37500	35600	49000	26400	37700	36141.44	2.36	0	11490	41033	39366	37283	35616	33533	38325	34575	26	11300	100	0	50	1	25820730	9205	-636.61	28.23	12	0.52	-56.00	1263.00	41900	20241011	-14.92	2370	20231031	1404.22	41900	-14.92	20241011	3260	993.56	20240422	41900	-14.92	20241011	2370	1404.22	20231031	2.05	N	323280	100	25 억		609328	N	N	0	N	02	N
105	20241014	161115	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	-1000	5	-2.58	25463136750	680769	61.54	38700	38950	35200	50300	27100	38700	37397.56	2.40	0	-11535	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9734	-673.21	29.85	12	2.64	-56.00	1263.00	41900	20241011	-10.02	2370	20231031	1490.72	41900	-10.02	20241011	3260	1056.44	20240422	41900	-10.02	20241011	2370	1490.72	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
106	20241014	151131	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	-1050	5	-2.71	24783478200	662740	59.91	38700	38950	35200	50300	27100	38700	37389.75	2.40	0	-9769	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9722	-672.32	29.81	12	2.57	-56.00	1263.00	41900	20241011	-10.14	2370	20231031	1488.61	41900	-10.14	20241011	3260	1054.91	20240422	41900	-10.14	20241011	2370	1488.61	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
107	20241014	141129	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	-1100	5	-2.84	23372933100	625326	56.52	38700	38950	35200	50300	27100	38700	37371.04	2.40	0	-6548	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9709	-671.43	29.77	12	2.42	-56.00	1263.00	41900	20241011	-10.26	2370	20231031	1486.50	41900	-10.26	20241011	3260	1053.37	20240422	41900	-10.26	20241011	2370	1486.50	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
108	20241014	131127	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37700	-1000	5	-2.58	21859996450	585111	52.89	38700	38950	35200	50300	27100	38700	37353.76	2.40	0	-4076	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9734	-673.21	29.85	12	2.27	-56.00	1263.00	41900	20241011	-10.02	2370	20231031	1490.72	41900	-10.02	20241011	3260	1056.44	20240422	41900	-10.02	20241011	2370	1490.72	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
109	20241014	121120	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-650	5	-1.68	21211724200	567962	51.34	38700	38950	35200	50300	27100	38700	37340.15	2.40	0	-3826	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9825	-679.46	30.13	12	2.20	-56.00	1263.00	41900	20241011	-9.19	2370	20231031	1505.49	41900	-9.19	20241011	3260	1067.18	20240422	41900	-9.19	20241011	2370	1505.49	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
110	20241014	111119	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37800	-900	5	-2.33	19969932200	535128	48.37	38700	38950	35200	50300	27100	38700	37310.53	2.40	0	-4598	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9760	-675.00	29.93	12	2.07	-56.00	1263.00	41900	20241011	-9.79	2370	20231031	1494.94	41900	-9.79	20241011	3260	1059.51	20240422	41900	-9.79	20241011	2370	1494.94	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
111	20241014	101122	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37850	-850	5	-2.20	18047989050	484269	43.77	38700	38950	35200	50300	27100	38700	37259.91	2.40	0	-2755	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9773	-675.89	29.97	12	1.88	-56.00	1263.00	41900	20241011	-9.67	2370	20231031	1497.05	41900	-9.67	20241011	3260	1061.04	20240422	41900	-9.67	20241011	2370	1497.05	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
112	20241014	091123	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36150	-2550	5	-6.59	7698916300	209243	18.91	38700	38750	35200	50300	27100	38700	36767.39	2.40	0	32188	43366	41032	39566	37232	35766	42200	38400	26	11600	100	0	50	1	25820730	9334	-645.54	28.62	12	0.81	-56.00	1263.00	41900	20241011	-13.72	2370	20231031	1425.32	41900	-13.72	20241011	3260	1008.90	20240422	41900	-13.72	20241011	2370	1425.32	20231031	2.12	N	323280	100	25 억		620871	N	N	0	N	02	N
113	20241011	161102	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38700	-550	5	-1.40	43364712350	1096427	50.69	38600	41900	38100	51000	27500	39250	39551.75	2.84	0	-107067	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	9993	-691.07	30.64	12	4.25	-56.00	1263.00	41900	20241011	-7.64	2370	20231031	1532.91	41900	-7.64	20241011	3260	1087.12	20240422	41900	-7.64	20241011	2370	1532.91	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
114	20241011	151117	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38800	-450	5	-1.15	41751959000	1054658	48.76	38600	41900	38100	51000	27500	39250	39588.17	2.84	0	-104777	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10018	-692.86	30.72	12	4.08	-56.00	1263.00	41900	20241011	-7.40	2370	20231031	1537.13	41900	-7.40	20241011	3260	1090.18	20240422	41900	-7.40	20241011	2370	1537.13	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
115	20241011	141121	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	38750	-500	5	-1.27	39265089150	990862	45.81	38600	41900	38100	51000	27500	39250	39627.23	2.84	0	-95616	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10006	-691.96	30.68	12	3.84	-56.00	1263.00	41900	20241011	-7.52	2370	20231031	1535.02	41900	-7.52	20241011	3260	1088.65	20240422	41900	-7.52	20241011	2370	1535.02	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
116	20241011	131121	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39100	-150	5	-0.38	34057526850	856379	39.59	38600	41900	38100	51000	27500	39250	39769.27	2.84	0	-93379	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10096	-698.21	30.96	12	3.32	-56.00	1263.00	41900	20241011	-6.68	2370	20231031	1549.79	41900	-6.68	20241011	3260	1099.39	20240422	41900	-6.68	20241011	2370	1549.79	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
117	20241011	121113	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39250	0	3	0.00	32728015050	822423	38.02	38600	41900	38100	51000	27500	39250	39794.67	2.84	0	-84656	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10135	-700.89	31.08	12	3.19	-56.00	1263.00	41900	20241011	-6.32	2370	20231031	1556.12	41900	-6.32	20241011	3260	1103.99	20240422	41900	-6.32	20241011	2370	1556.12	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
118	20241011	111115	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39150	-100	5	-0.25	30685441800	770363	35.61	38600	41900	38100	51000	27500	39250	39832.50	2.84	0	-69383	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10109	-699.11	31.00	12	2.98	-56.00	1263.00	41900	20241011	-6.56	2370	20231031	1551.90	41900	-6.56	20241011	3260	1100.92	20240422	41900	-6.56	20241011	2370	1551.90	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
119	20241011	101124	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39200	-50	5	-0.13	26021633000	651558	30.12	38600	41900	38100	51000	27500	39250	39937.63	2.84	0	-48336	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10122	-700.00	31.04	12	2.52	-56.00	1263.00	41900	20241011	-6.44	2370	20231031	1554.01	41900	-6.44	20241011	3260	1102.45	20240422	41900	-6.44	20241011	2370	1554.01	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
120	20241011	091119	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	150	2	0.38	4073274050	104765	4.84	38600	39500	38100	51000	27500	39250	38879.84	2.84	0	-1884	43216	41232	38516	36532	33816	42225	37525	26	11750	100	0	50	1	25820730	10173	-703.57	31.20	12	0.41	-56.00	1263.00	40500	20241010	-2.72	2370	20231031	1562.45	40500	-2.72	20241010	3260	1108.59	20240422	40500	-2.72	20241010	2370	1562.45	20231031	2.14	N	323280	100	25 억		732182	N	N	0	N	02	N
121	20241010	161143	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39250	1650	2	4.39	81389014850	2145725	52.50	37600	40500	35800	48850	26350	37600	37928.13	2.88	0	-12351	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	10135	-700.89	31.08	12	8.31	-56.00	1263.00	40500	20241010	-3.09	2370	20231031	1556.12	40500	-3.09	20241010	3260	1103.99	20240422	40500	-3.09	20241010	2370	1556.12	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
122	20241010	151201	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39500	1900	2	5.05	78217270700	2065134	50.53	37600	40500	35800	48850	26350	37600	37875.25	2.88	0	-32888	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	10199	-705.36	31.27	12	8.00	-56.00	1263.00	40500	20241010	-2.47	2370	20231031	1566.67	40500	-2.47	20241010	3260	1111.66	20240422	40500	-2.47	20241010	2370	1566.67	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
123	20241010	141155	54	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	39000	1400	2	3.72	60744381300	1623970	39.74	37600	39350	35800	48850	26350	37600	37404.78	2.88	0	-87801	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	10070	-696.43	30.88	12	6.29	-56.00	1263.00	39350	20241010	-0.89	2370	20231031	1545.57	39350	-0.89	20241010	3260	1096.32	20240422	39350	-0.89	20241010	2370	1545.57	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
124	20241010	131151	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37400	-200	5	-0.53	41912640250	1134887	27.77	37600	38000	35800	48850	26350	37600	36930.71	2.88	0	-59613	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	9657	-667.86	29.61	12	4.40	-56.00	1263.00	38500	20241008	-2.86	2370	20231031	1478.06	38500	-2.86	20241008	3260	1047.24	20240422	38500	-2.86	20241008	2370	1478.06	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
125	20241010	121152	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37000	-600	5	-1.60	34754124100	944511	23.11	37600	37850	35800	48850	26350	37600	36795.31	2.88	0	-41138	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	9554	-660.71	29.30	12	3.66	-56.00	1263.00	38500	20241008	-3.90	2370	20231031	1461.18	38500	-3.90	20241008	3260	1034.97	20240422	38500	-3.90	20241008	2370	1461.18	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
126	20241010	111150	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	-450	5	-1.20	32312922200	878213	21.49	37600	37850	35800	48850	26350	37600	36793.32	2.88	0	-39956	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	9592	-663.39	29.41	12	3.40	-56.00	1263.00	38500	20241008	-3.51	2370	20231031	1467.51	38500	-3.51	20241008	3260	1039.57	20240422	38500	-3.51	20241008	2370	1467.51	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
127	20241010	101149	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	-500	5	-1.33	23630944250	645213	15.79	37600	37850	35800	48850	26350	37600	36624.00	2.88	0	28777	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	9579	-662.50	29.37	12	2.50	-56.00	1263.00	38500	20241008	-3.64	2370	20231031	1465.40	38500	-3.64	20241008	3260	1038.04	20240422	38500	-3.64	20241008	2370	1465.40	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
128	20241010	091153	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36600	-1000	5	-2.66	10349697750	280684	6.87	37600	37850	35800	48850	26350	37600	36871.36	2.88	0	9490	42800	40200	35900	33300	29000	41500	34600	26	11250	100	23310	50	1	25820730	9450	-653.57	28.98	12	1.09	-56.00	1263.00	38500	20241008	-4.94	2370	20231031	1444.30	38500	-4.94	20241008	3260	1022.70	20240422	38500	-4.94	20241008	2370	1444.30	20231031	2.21	N	323280	100	25 억		743019	N	N	0	N	01	N
129	20241008	161140	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37600	6800	2	22.08	143436422900	4033607	228.16	32000	38500	31600	40000	21600	30800	35557.14	2.86	0	5205	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	9709	-671.43	29.77	12	15.62	-56.00	1263.00	38500	20241008	-2.34	2370	20231031	1486.50	38500	-2.34	20241008	3260	1053.37	20240422	38500	-2.34	20241008	2370	1486.50	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
130	20241008	151152	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37600	6800	2	22.08	139014116550	3916265	221.52	32000	38500	31600	40000	21600	30800	35496.77	2.86	0	-11604	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	9709	-671.43	29.77	12	15.17	-56.00	1263.00	38500	20241008	-2.34	2370	20231031	1486.50	38500	-2.34	20241008	3260	1053.37	20240422	38500	-2.34	20241008	2370	1486.50	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
131	20241008	141146	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	37300	6500	2	21.10	115022905350	3280170	185.54	32000	37550	31600	40000	21600	30800	35066.32	2.86	0	101	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	9631	-666.07	29.53	12	12.70	-56.00	1263.00	37550	20241008	-0.67	2370	20231031	1473.84	37550	-0.67	20241008	3260	1044.17	20240422	37550	-0.67	20241008	2370	1473.84	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
132	20241008	131144	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	36700	5900	2	19.16	92729473000	2674428	151.28	32000	36850	31600	40000	21600	30800	34672.84	2.86	0	18597	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	9476	-655.36	29.06	12	10.36	-56.00	1263.00	36850	20241008	-0.41	2370	20231031	1448.52	36850	-0.41	20241008	3260	1025.77	20240422	36850	-0.41	20241008	2370	1448.52	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
133	20241008	121146	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	35700	4900	2	15.91	72792163600	2122127	120.04	32000	35750	31600	40000	21600	30800	34301.74	2.86	0	22994	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	9218	-637.50	28.27	12	8.22	-56.00	1263.00	35750	20241008	-0.14	2370	20231031	1406.33	35750	-0.14	20241008	3260	995.09	20240422	35750	-0.14	20241008	2370	1406.33	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
134	20241008	111144	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34600	3800	2	12.34	60013239600	1758929	99.49	32000	35600	31600	40000	21600	30800	34119.46	2.86	0	-13760	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	8934	-617.86	27.40	12	6.81	-56.00	1263.00	35600	20241008	-2.81	2370	20231031	1359.92	35600	-2.81	20241008	3260	961.35	20240422	35600	-2.81	20241008	2370	1359.92	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
135	20241008	101145	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	34650	3850	2	12.50	45875420800	1354818	76.63	32000	35000	31600	40000	21600	30800	33861.26	2.86	0	-3281	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	8947	-618.75	27.43	12	5.25	-56.00	1263.00	35000	20241008	-1.00	2370	20231031	1362.03	35000	-1.00	20241008	3260	962.88	20240422	35000	-1.00	20241008	2370	1362.03	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
136	20241008	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33250	2450	2	7.95	14226381650	435039	24.61	32000	33500	31600	40000	21600	30800	32702.01	2.86	0	-13616	35200	33000	31750	29550	28300	32375	28925	26	9200	100	19090	50	1	25820730	8585	-593.75	26.33	12	1.68	-56.00	1263.00	34400	20241004	-3.34	2370	20231031	1302.95	34400	-3.34	20241004	3260	919.94	20240422	34400	-3.34	20241004	2370	1302.95	20231031	2.45	N	323280	100	25 억		738073	N	N	0	N	00	N
137	20241007	161201	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30800	-2900	5	-8.61	55878923350	1742330	73.96	33000	33950	30500	43800	23600	33700	32071.90	2.87	0	-5196	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	7953	-550.00	24.39	12	6.75	-56.00	1263.00	34400	20241004	-10.47	2370	20231031	1199.58	34400	-10.47	20241004	3260	844.79	20240422	34400	-10.47	20241004	2370	1199.58	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
138	20241007	151113	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31050	-2650	5	-7.86	54350863150	1692788	71.86	33000	33950	30500	43800	23600	33700	32105.86	2.87	0	-193	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8017	-554.46	24.58	12	6.56	-56.00	1263.00	34400	20241004	-9.74	2370	20231031	1210.13	34400	-9.74	20241004	3260	852.45	20240422	34400	-9.74	20241004	2370	1210.13	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
139	20241007	141134	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	-3000	5	-8.90	48725535650	1511180	64.15	33000	33950	30500	43800	23600	33700	32241.89	2.87	0	14612	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	7927	-548.21	24.31	12	5.85	-56.00	1263.00	34400	20241004	-10.76	2370	20231031	1195.36	34400	-10.76	20241004	3260	841.72	20240422	34400	-10.76	20241004	2370	1195.36	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
140	20241007	131108	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31600	-2100	5	-6.23	42720160750	1317845	55.94	33000	33950	31000	43800	23600	33700	32415.18	2.87	0	43675	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8159	-564.29	25.02	12	5.10	-56.00	1263.00	34400	20241004	-8.14	2370	20231031	1233.33	34400	-8.14	20241004	3260	869.33	20240422	34400	-8.14	20241004	2370	1233.33	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
141	20241007	121133	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	-2400	5	-7.12	38501567200	1184294	50.27	33000	33950	31000	43800	23600	33700	32508.60	2.87	0	70001	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8082	-558.93	24.78	12	4.59	-56.00	1263.00	34400	20241004	-9.01	2370	20231031	1220.68	34400	-9.01	20241004	3260	860.12	20240422	34400	-9.01	20241004	2370	1220.68	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
142	20241007	111051	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-1350	5	-4.01	28092952300	854855	36.29	33000	33950	31600	43800	23600	33700	32861.32	2.87	0	32670	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8353	-577.68	25.61	12	3.31	-56.00	1263.00	34400	20241004	-5.96	2370	20231031	1264.98	34400	-5.96	20241004	3260	892.33	20240422	34400	-5.96	20241004	2370	1264.98	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
143	20241007	101044	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	-900	5	-2.67	24695122150	750642	31.86	33000	33950	31600	43800	23600	33700	32897.03	2.87	0	64031	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8469	-585.71	25.97	12	2.91	-56.00	1263.00	34400	20241004	-4.65	2370	20231031	1283.97	34400	-4.65	20241004	3260	906.14	20240422	34400	-4.65	20241004	2370	1283.97	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
144	20241007	091128	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	-350	5	-1.04	10577238350	322537	13.69	33000	33600	31600	43800	23600	33700	32789.54	2.87	0	72256	37833	35766	32333	30266	26833	36800	31300	26	10100	100	20890	50	1	25820730	8611	-595.54	26.41	12	1.25	-56.00	1263.00	34400	20241004	-3.05	2370	20231031	1307.17	34400	-3.05	20241004	3260	923.01	20240422	34400	-3.05	20241004	2370	1307.17	20231031	2.70	N	323280	100	25 억		740987	N	N	0	N	01	N
145	20241004	161013	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	33700	4900	2	17.01	72034728600	2278844	136.33	28900	34400	28900	37400	20200	28800	31608.04	2.62	0	67826	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	8702	-601.79	26.68	12	8.83	-56.00	1263.00	34400	20241004	-2.03	2370	20231031	1321.94	34400	-2.03	20241004	3260	933.74	20240422	34400	-2.03	20241004	2370	1321.94	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
146	20241004	151030	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	33750	4950	2	17.19	64576271500	2059244	123.20	28900	34150	28900	37400	20200	28800	31359.21	2.62	0	27841	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	8714	-602.68	26.72	12	7.98	-56.00	1263.00	34150	20241004	-1.17	2370	20231031	1324.05	34150	-1.17	20241004	3260	935.28	20240422	34150	-1.17	20241004	2370	1324.05	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
147	20241004	141013	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30550	1750	2	6.08	31166969000	1035457	61.95	28900	30850	28900	37400	20200	28800	30099.72	2.62	0	29078	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7888	-545.54	24.19	12	4.01	-56.00	1263.00	30850	20241004	-0.97	2370	20231031	1189.03	30850	-0.97	20241004	3260	837.12	20240422	30850	-0.97	20241004	2370	1189.03	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
148	20241004	131027	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30650	1850	2	6.42	27938120300	929359	55.60	28900	30850	28900	37400	20200	28800	30061.71	2.62	0	43455	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7914	-547.32	24.27	12	3.60	-56.00	1263.00	30850	20241004	-0.65	2370	20231031	1193.25	30850	-0.65	20241004	3260	840.18	20240422	30850	-0.65	20241004	2370	1193.25	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
149	20241004	121024	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30000	1200	2	4.17	19948238050	666566	39.88	28900	30700	28900	37400	20200	28800	29926.88	2.62	0	-36577	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7746	-535.71	23.75	12	2.58	-56.00	1263.00	30700	20241004	-2.28	2370	20231031	1165.82	30700	-2.28	20241004	3260	820.25	20240422	30700	-2.28	20241004	2370	1165.82	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
150	20241004	111016	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30000	1200	2	4.17	17993445350	601253	35.97	28900	30700	28900	37400	20200	28800	29926.58	2.62	0	-36881	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7746	-535.71	23.75	12	2.33	-56.00	1263.00	30700	20241004	-2.28	2370	20231031	1165.82	30700	-2.28	20241004	3260	820.25	20240422	30700	-2.28	20241004	2370	1165.82	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
151	20241004	101021	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	29900	1100	2	3.82	15546975750	519653	31.09	28900	30700	28900	37400	20200	28800	29918.00	2.62	0	-53185	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7720	-533.93	23.67	12	2.01	-56.00	1263.00	30700	20241004	-2.61	2370	20231031	1161.60	30700	-2.61	20241004	3260	817.18	20240422	30700	-2.61	20241004	2370	1161.60	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
152	20241004	091024	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30100	1300	2	4.51	8830964700	294408	17.61	28900	30700	28900	37400	20200	28800	29995.67	2.62	0	379	30400	29600	28400	27600	26400	30000	28000	26	8600	100	17850	50	1	25820730	7772	-537.50	23.83	12	1.14	-56.00	1263.00	30700	20241004	-1.95	2370	20231031	1170.04	30700	-1.95	20241004	3260	823.31	20240422	30700	-1.95	20241004	2370	1170.04	20231031	2.73	N	323280	100	25 억		676178	N	N	0	N	00	N
153	20241002	161013	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28800	1700	2	6.27	46499240550	1643255	64.48	27950	29200	27200	35200	19000	27100	28296.03	2.98	0	-93425	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7436	-514.29	22.80	12	6.36	-56.00	1263.00	29200	20241002	-1.37	2370	20231031	1115.19	29200	-1.37	20241002	3260	783.44	20240422	29200	-1.37	20241002	2370	1115.19	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
154	20241002	151024	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28350	1250	2	4.61	44221954000	1564073	61.37	27950	29200	27200	35200	19000	27100	28274.33	2.98	0	-74533	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7320	-506.25	22.45	12	6.06	-56.00	1263.00	29200	20241002	-2.91	2370	20231031	1096.20	29200	-2.91	20241002	3260	769.63	20240422	29200	-2.91	20241002	2370	1096.20	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
155	20241002	141026	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28850	1750	2	6.46	35867024550	1272476	49.93	27950	28950	27200	35200	19000	27100	28187.65	2.98	0	-36325	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7449	-515.18	22.84	12	4.93	-56.00	1263.00	28950	20241002	-0.35	2370	20231031	1117.30	28950	-0.35	20241002	3260	784.97	20240422	28950	-0.35	20241002	2370	1117.30	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
156	20241002	131016	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28250	1150	2	4.24	31163310900	1107569	43.46	27950	28950	27200	35200	19000	27100	28137.61	2.98	0	-111804	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7294	-504.46	22.37	12	4.29	-56.00	1263.00	28950	20241002	-2.42	2370	20231031	1091.98	28950	-2.42	20241002	3260	766.56	20240422	28950	-2.42	20241002	2370	1091.98	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
157	20241002	121016	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28000	900	2	3.32	29273076700	1040425	40.82	27950	28950	27200	35200	19000	27100	28136.68	2.98	0	-130925	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7230	-500.00	22.17	12	4.03	-56.00	1263.00	28950	20241002	-3.28	2370	20231031	1081.43	28950	-3.28	20241002	3260	758.90	20240422	28950	-3.28	20241002	2370	1081.43	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
158	20241002	111004	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27750	650	2	2.40	27863270050	989703	38.83	27950	28950	27200	35200	19000	27100	28154.22	2.98	0	-140731	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7165	-495.54	21.97	12	3.83	-56.00	1263.00	28950	20241002	-4.15	2370	20231031	1070.89	28950	-4.15	20241002	3260	751.23	20240422	28950	-4.15	20241002	2370	1070.89	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
159	20241002	101000	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27850	750	2	2.77	23212924950	822153	32.26	27950	28950	27200	35200	19000	27100	28235.68	2.98	0	-136457	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7191	-497.32	22.05	12	3.18	-56.00	1263.00	28950	20241002	-3.80	2370	20231031	1075.11	28950	-3.80	20241002	3260	754.29	20240422	28950	-3.80	20241002	2370	1075.11	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N
160	20241002	091001	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27950	850	2	3.14	7059290550	253297	9.94	27950	28500	27200	35200	19000	27100	27872.64	2.98	0	-39591	30233	28666	25933	24366	21633	29450	25150	26	8100	100	16800	50	1	25820730	7217	-499.11	22.13	12	0.98	-56.00	1263.00	28500	20241002	-1.93	2370	20231031	1079.32	28500	-1.93	20241002	3260	757.36	20240422	28500	-1.93	20241002	2370	1079.32	20231031	2.70	N	323280	100	25 억		769093	N	N	0	N	00	N