KissMeData/090360/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	160757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	650	2	3.06	1573496050	72216	452.40	21050	22200	20700	27600	14900	21250	21788.61	2.31	0	-11026	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2135	308.45	2.37	12	0.74	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
3	20241031	150807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	650	2	3.06	1519861700	69765	437.04	21050	22200	20700	27600	14900	21250	21785.45	2.31	0	-10706	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2135	308.45	2.37	12	0.72	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
4	20241031	140806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	700	2	3.29	1359175900	62435	391.12	21050	22200	20700	27600	14900	21250	21769.45	2.31	0	-9509	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2140	309.15	2.38	12	0.64	71.00	9226.00	39500	20240227	-44.43	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
5	20241031	130805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21700	450	2	2.12	620528500	28890	180.98	21050	21950	20700	27600	14900	21250	21479.01	2.31	0	1188	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2116	305.63	2.35	12	0.30	71.00	9226.00	39500	20240227	-45.06	19800	20240805	9.60	39500	-45.06	20240227	19800	9.60	20240805	39500	-45.06	20240227	19800	9.60	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
6	20241031	120807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-100	5	-0.47	147908500	7058	44.21	21050	21350	20700	27600	14900	21250	20956.15	2.31	0	-268	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2062	297.89	2.29	12	0.07	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
7	20241031	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-50	5	-0.24	125095050	5983	37.48	21050	21200	20700	27600	14900	21250	20908.42	2.31	0	-998	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2067	298.59	2.30	12	0.06	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
8	20241031	100805	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-200	5	-0.94	95393000	4569	28.62	21050	21150	20700	27600	14900	21250	20878.31	2.31	0	-1709	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2052	296.48	2.28	12	0.05	71.00	9226.00	39500	20240227	-46.71	19800	20240805	6.31	39500	-46.71	20240227	19800	6.31	20240805	39500	-46.71	20240227	19800	6.31	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
9	20241031	090803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-500	5	-2.35	31395850	1499	9.39	21050	21150	20750	27600	14900	21250	20944.53	2.31	0	-955	21950	21600	21300	20950	20650	21775	21125	49	6350	500	15300	50	1	9750000	2023	292.25	2.25	12	0.02	71.00	9226.00	39500	20240227	-47.47	19800	20240805	4.80	39500	-47.47	20240227	19800	4.80	20240805	39500	-47.47	20240227	19800	4.80	20240805	2.33	N	090360	500	48 억		225238	N	N	0	N	00	N
10	20241030	160801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	50	2	0.24	336218700	15850	61.68	21200	21650	21000	27550	14850	21200	21212.54	2.36	0	-4968	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2072	299.30	2.30	12	0.16	71.00	9226.00	39500	20240227	-46.20	19800	20240805	7.32	39500	-46.20	20240227	19800	7.32	20240805	39500	-46.20	20240227	19800	7.32	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
11	20241030	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-100	5	-0.47	300805050	14168	55.14	21200	21650	21000	27550	14850	21200	21231.30	2.36	0	-4779	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2057	297.18	2.29	12	0.15	71.00	9226.00	39500	20240227	-46.58	19800	20240805	6.57	39500	-46.58	20240227	19800	6.57	20240805	39500	-46.58	20240227	19800	6.57	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
12	20241030	140804	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-100	5	-0.47	253024400	11899	46.31	21200	21650	21050	27550	14850	21200	21264.34	2.36	0	-4411	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2057	297.18	2.29	12	0.12	71.00	9226.00	39500	20240227	-46.58	19800	20240805	6.57	39500	-46.58	20240227	19800	6.57	20240805	39500	-46.58	20240227	19800	6.57	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
13	20241030	130808	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	-50	5	-0.24	181534600	8522	33.16	21200	21650	21100	27550	14850	21200	21301.88	2.36	0	-2171	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2062	297.89	2.29	12	0.09	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
14	20241030	120818	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	100	2	0.47	143006600	6704	26.09	21200	21650	21200	27550	14850	21200	21331.53	2.36	0	-1265	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2077	300.00	2.31	12	0.07	71.00	9226.00	39500	20240227	-46.08	19800	20240805	7.58	39500	-46.08	20240227	19800	7.58	20240805	39500	-46.08	20240227	19800	7.58	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
15	20241030	110806	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	250	2	1.18	100639350	4713	18.34	21200	21650	21200	27550	14850	21200	21353.56	2.36	0	-1400	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2091	302.11	2.32	12	0.05	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
16	20241030	100803	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21400	200	2	0.94	39357050	1839	7.16	21200	21650	21200	27550	14850	21200	21401.33	2.36	0	-812	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2087	301.41	2.32	12	0.02	71.00	9226.00	39500	20240227	-45.82	19800	20240805	8.08	39500	-45.82	20240227	19800	8.08	20240805	39500	-45.82	20240227	19800	8.08	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
17	20241030	090807	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21300	100	2	0.47	9356900	437	1.70	21200	21650	21200	27550	14850	21200	21411.67	2.36	0	-88	21933	21566	21233	20866	20533	21400	20700	49	6350	500	15260	50	1	9750000	2077	300.00	2.31	12	0.00	71.00	9226.00	39500	20240227	-46.08	19800	20240805	7.58	39500	-46.08	20240227	19800	7.58	20240805	39500	-46.08	20240227	19800	7.58	20240805	2.33	N	090360	500	48 억		229953	N	N	0	N	00	N
18	20241029	160738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	300	2	1.44	546106700	25680	46.28	21400	21600	20900	27150	14650	20900	21265.87	2.36	0	-895	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2067	298.59	2.30	12	0.26	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
19	20241029	150750	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	300	2	1.44	513952550	24169	43.56	21400	21600	20900	27150	14650	20900	21264.95	2.36	0	-1500	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2067	298.59	2.30	12	0.25	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
20	20241029	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	200	2	0.96	420582650	19764	35.62	21400	21600	20900	27150	14650	20900	21280.24	2.36	0	-5072	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2057	297.18	2.29	12	0.20	71.00	9226.00	39500	20240227	-46.58	19800	20240805	6.57	39500	-46.58	20240227	19800	6.57	20240805	39500	-46.58	20240227	19800	6.57	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
21	20241029	130744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	250	2	1.20	389228500	18276	32.94	21400	21600	20900	27150	14650	20900	21297.25	2.36	0	-4837	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2062	297.89	2.29	12	0.19	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
22	20241029	120746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	250	2	1.20	361151000	16948	30.54	21400	21600	20900	27150	14650	20900	21309.36	2.36	0	-4225	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2062	297.89	2.29	12	0.17	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
23	20241029	110801	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	350	2	1.67	328374100	15397	27.75	21400	21600	20900	27150	14650	20900	21327.15	2.36	0	-4702	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2072	299.30	2.30	12	0.16	71.00	9226.00	39500	20240227	-46.20	19800	20240805	7.32	39500	-46.20	20240227	19800	7.32	20240805	39500	-46.20	20240227	19800	7.32	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
24	20241029	100743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	300	2	1.44	302462950	14174	25.54	21400	21600	20900	27150	14650	20900	21339.28	2.36	0	-4264	22900	21900	21000	20000	19100	22400	20500	49	6250	500	15040	50	1	9750000	2067	298.59	2.30	12	0.15	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.37	N	090360	500	48 억		229710	N	N	37	N	00	N
25	20241028	160735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	650	2	3.21	1170466250	55436	244.16	20100	22000	20100	26300	14200	20250	21114.13	2.29	0	6287	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2038	294.37	2.27	12	0.57	71.00	9226.00	39500	20240227	-47.09	19800	20240805	5.56	39500	-47.09	20240227	19800	5.56	20240805	39500	-47.09	20240227	19800	5.56	20240805	2.38	N	090360	500	48 억		223355	N	N	37	N	00	N
26	20241028	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	900	2	4.44	1136131450	53803	236.97	20100	22000	20100	26300	14200	20250	21116.78	2.29	0	5494	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2062	297.89	2.29	12	0.55	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
27	20241028	140743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	800	2	3.95	1013922850	48000	211.41	20100	22000	20100	26300	14200	20250	21123.70	2.29	0	1804	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2052	296.48	2.28	12	0.49	71.00	9226.00	39500	20240227	-46.71	19800	20240805	6.31	39500	-46.71	20240227	19800	6.31	20240805	39500	-46.71	20240227	19800	6.31	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
28	20241028	130740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	850	2	4.20	938789900	44424	195.66	20100	22000	20100	26300	14200	20250	21132.83	2.29	0	334	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2057	297.18	2.29	12	0.46	71.00	9226.00	39500	20240227	-46.58	19800	20240805	6.57	39500	-46.58	20240227	19800	6.57	20240805	39500	-46.58	20240227	19800	6.57	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
29	20241028	120740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	650	2	3.21	908913000	43000	189.39	20100	22000	20100	26300	14200	20250	21137.86	2.29	0	210	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2038	294.37	2.27	12	0.44	71.00	9226.00	39500	20240227	-47.09	19800	20240805	5.56	39500	-47.09	20240227	19800	5.56	20240805	39500	-47.09	20240227	19800	5.56	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
30	20241028	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20950	700	2	3.46	777640300	36716	161.71	20100	22000	20100	26300	14200	20250	21180.31	2.29	0	689	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2043	295.07	2.27	12	0.38	71.00	9226.00	39500	20240227	-46.96	19800	20240805	5.81	39500	-46.96	20240227	19800	5.81	20240805	39500	-46.96	20240227	19800	5.81	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
31	20241028	100736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	350	2	1.73	89664850	4372	19.26	20100	20700	20100	26300	14200	20250	20509.90	2.29	0	2717	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	2009	290.14	2.23	12	0.04	71.00	9226.00	39500	20240227	-47.85	19800	20240805	4.04	39500	-47.85	20240227	19800	4.04	20240805	39500	-47.85	20240227	19800	4.04	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
32	20241028	090736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	200	2	0.99	12511150	618	2.72	20100	20500	20100	26300	14200	20250	20244.43	2.29	0	41	21183	20716	20433	19966	19683	20575	19825	49	6050	500	14580	50	1	9750000	1994	288.03	2.22	12	0.01	71.00	9226.00	39500	20240227	-48.23	19800	20240805	3.28	39500	-48.23	20240227	19800	3.28	20240805	39500	-48.23	20240227	19800	3.28	20240805	2.38	N	090360	500	48 억		223355	N	N	0	N	00	N
33	20241025	160734	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-400	5	-1.94	453470350	22171	101.48	20850	20900	20150	26800	14500	20650	20453.32	2.31	0	-1903	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1974	285.21	2.19	12	0.23	71.00	9226.00	39500	20240227	-48.73	19800	20240805	2.27	39500	-48.73	20240227	19800	2.27	20240805	39500	-48.73	20240227	19800	2.27	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
34	20241025	150740	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20250	-400	5	-1.94	442085550	21609	98.91	20850	20900	20150	26800	14500	20650	20458.40	2.31	0	-1848	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1974	285.21	2.19	12	0.22	71.00	9226.00	39500	20240227	-48.73	19800	20240805	2.27	39500	-48.73	20240227	19800	2.27	20240805	39500	-48.73	20240227	19800	2.27	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
35	20241025	140737	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20350	-300	5	-1.45	369299200	18012	82.45	20850	20900	20300	26800	14500	20650	20502.95	2.31	0	-2232	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1984	286.62	2.21	12	0.18	71.00	9226.00	39500	20240227	-48.48	19800	20240805	2.78	39500	-48.48	20240227	19800	2.78	20240805	39500	-48.48	20240227	19800	2.78	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
36	20241025	130739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-150	5	-0.73	300515000	14635	66.99	20850	20900	20300	26800	14500	20650	20533.99	2.31	0	-2949	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1999	288.73	2.22	12	0.15	71.00	9226.00	39500	20240227	-48.10	19800	20240805	3.54	39500	-48.10	20240227	19800	3.54	20240805	39500	-48.10	20240227	19800	3.54	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
37	20241025	120742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20600	-50	5	-0.24	262956000	12798	58.58	20850	20900	20300	26800	14500	20650	20546.65	2.31	0	-3068	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	2009	290.14	2.23	12	0.13	71.00	9226.00	39500	20240227	-47.85	19800	20240805	4.04	39500	-47.85	20240227	19800	4.04	20240805	39500	-47.85	20240227	19800	4.04	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
38	20241025	110736	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20500	-150	5	-0.73	232803750	11326	51.84	20850	20900	20300	26800	14500	20650	20554.81	2.31	0	-2621	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1999	288.73	2.22	12	0.12	71.00	9226.00	39500	20240227	-48.10	19800	20240805	3.54	39500	-48.10	20240227	19800	3.54	20240805	39500	-48.10	20240227	19800	3.54	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
39	20241025	100739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20450	-200	5	-0.97	133056200	6436	29.46	20850	20900	20400	26800	14500	20650	20673.74	2.31	0	-3323	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	1994	288.03	2.22	12	0.07	71.00	9226.00	39500	20240227	-48.23	19800	20240805	3.28	39500	-48.23	20240227	19800	3.28	20240805	39500	-48.23	20240227	19800	3.28	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
40	20241025	090739	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20850	200	2	0.97	16981950	818	3.74	20850	20850	20700	26800	14500	20650	20760.33	2.31	0	-329	21350	21000	20800	20450	20250	20900	20350	49	6150	500	14860	50	1	9750000	2033	293.66	2.26	12	0.01	71.00	9226.00	39500	20240227	-47.22	19800	20240805	5.30	39500	-47.22	20240227	19800	5.30	20240805	39500	-47.22	20240227	19800	5.30	20240805	2.41	N	090360	500	48 억		225259	N	N	0	N	00	N
41	20241024	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-550	5	-2.59	450758200	21770	91.01	21000	21150	20600	27550	14850	21200	20705.79	2.39	0	-7488	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2013	290.85	2.24	12	0.22	71.00	9226.00	39500	20240227	-47.72	19800	20240805	4.29	39500	-47.72	20240227	19800	4.29	20240805	39500	-47.72	20240227	19800	4.29	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
42	20241024	150731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-550	5	-2.59	408576450	19727	82.47	21000	21150	20600	27550	14850	21200	20711.53	2.39	0	-6636	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2013	290.85	2.24	12	0.20	71.00	9226.00	39500	20240227	-47.72	19800	20240805	4.29	39500	-47.72	20240227	19800	4.29	20240805	39500	-47.72	20240227	19800	4.29	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
43	20241024	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20700	-500	5	-2.36	336675900	16240	67.89	21000	21150	20600	27550	14850	21200	20731.27	2.39	0	-6547	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2018	291.55	2.24	12	0.17	71.00	9226.00	39500	20240227	-47.59	19800	20240805	4.55	39500	-47.59	20240227	19800	4.55	20240805	39500	-47.59	20240227	19800	4.55	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
44	20241024	130730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-400	5	-1.89	281522300	13581	56.77	21000	21150	20600	27550	14850	21200	20729.13	2.39	0	-6502	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2028	292.96	2.25	12	0.14	71.00	9226.00	39500	20240227	-47.34	19800	20240805	5.05	39500	-47.34	20240227	19800	5.05	20240805	39500	-47.34	20240227	19800	5.05	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
45	20241024	120728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20750	-450	5	-2.12	262287050	12656	52.91	21000	21150	20600	27550	14850	21200	20724.32	2.39	0	-6139	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2023	292.25	2.25	12	0.13	71.00	9226.00	39500	20240227	-47.47	19800	20240805	4.80	39500	-47.47	20240227	19800	4.80	20240805	39500	-47.47	20240227	19800	4.80	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
46	20241024	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20650	-550	5	-2.59	226788950	10943	45.75	21000	21150	20600	27550	14850	21200	20724.57	2.39	0	-6123	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2013	290.85	2.24	12	0.11	71.00	9226.00	39500	20240227	-47.72	19800	20240805	4.29	39500	-47.72	20240227	19800	4.29	20240805	39500	-47.72	20240227	19800	4.29	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
47	20241024	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20800	-400	5	-1.89	152405200	7348	30.72	21000	21150	20600	27550	14850	21200	20741.05	2.39	0	-4308	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2028	292.96	2.25	12	0.08	71.00	9226.00	39500	20240227	-47.34	19800	20240805	5.05	39500	-47.34	20240227	19800	5.05	20240805	39500	-47.34	20240227	19800	5.05	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
48	20241024	090757	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-300	5	-1.42	9798400	468	1.96	21000	21050	20850	27550	14850	21200	20936.75	2.39	0	-51	21800	21500	21050	20750	20300	21650	20900	49	6350	500	15260	50	1	9750000	2038	294.37	2.27	12	0.00	71.00	9226.00	39500	20240227	-47.09	19800	20240805	5.56	39500	-47.09	20240227	19800	5.56	20240805	39500	-47.09	20240227	19800	5.56	20240805	2.39	N	090360	500	48 억		232707	N	N	0	N	00	N
49	20241023	160729	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	300	2	1.44	490449350	23269	63.12	21100	21350	20600	27150	14650	20900	21077.28	2.30	0	8227	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2067	298.59	2.30	12	0.24	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
50	20241023	150744	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21250	350	2	1.67	462317450	21943	59.52	21100	21350	20600	27150	14650	20900	21069.03	2.30	0	7856	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2072	299.30	2.30	12	0.23	71.00	9226.00	39500	20240227	-46.20	19800	20240805	7.32	39500	-46.20	20240227	19800	7.32	20240805	39500	-46.20	20240227	19800	7.32	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
51	20241023	140749	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	450	2	2.15	391661750	18627	50.52	21100	21350	20600	27150	14650	20900	21026.57	2.30	0	4751	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2082	300.70	2.31	12	0.19	71.00	9226.00	39500	20240227	-45.95	19800	20240805	7.83	39500	-45.95	20240227	19800	7.83	20240805	39500	-45.95	20240227	19800	7.83	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
52	20241023	130735	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	150	2	0.72	274356450	13100	35.53	21100	21250	20600	27150	14650	20900	20943.24	2.30	0	227	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2052	296.48	2.28	12	0.13	71.00	9226.00	39500	20240227	-46.71	19800	20240805	6.31	39500	-46.71	20240227	19800	6.31	20240805	39500	-46.71	20240227	19800	6.31	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
53	20241023	120731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	250	2	1.20	258060750	12328	33.44	21100	21250	20600	27150	14650	20900	20932.90	2.30	0	17	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2062	297.89	2.29	12	0.13	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
54	20241023	110728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	100	2	0.48	212359100	10163	27.57	21100	21250	20600	27150	14650	20900	20895.32	2.30	0	-1866	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2048	295.77	2.28	12	0.10	71.00	9226.00	39500	20240227	-46.84	19800	20240805	6.06	39500	-46.84	20240227	19800	6.06	20240805	39500	-46.84	20240227	19800	6.06	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
55	20241023	100731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	150	2	0.72	144670350	6920	18.77	21100	21250	20600	27150	14650	20900	20906.12	2.30	0	-1628	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2052	296.48	2.28	12	0.07	71.00	9226.00	39500	20240227	-46.71	19800	20240805	6.31	39500	-46.71	20240227	19800	6.31	20240805	39500	-46.71	20240227	19800	6.31	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
56	20241023	090732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21150	250	2	1.20	18018000	852	2.31	21100	21250	21100	27150	14650	20900	21148.18	2.30	0	-204	22300	21600	21250	20550	20200	21425	20375	49	6250	500	15040	50	1	9750000	2062	297.89	2.29	12	0.01	71.00	9226.00	39500	20240227	-46.46	19800	20240805	6.82	39500	-46.46	20240227	19800	6.82	20240805	39500	-46.46	20240227	19800	6.82	20240805	2.39	N	090360	500	48 억		224521	N	N	20	N	00	N
57	20241022	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	20900	-1000	5	-4.57	768822800	36479	109.59	21950	21950	20900	28450	15350	21900	21075.87	2.47	0	-15930	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2038	294.37	2.27	12	0.37	71.00	9226.00	39500	20240227	-47.09	19800	20240805	5.56	39500	-47.09	20240227	19800	5.56	20240805	39500	-47.09	20240227	19800	5.56	20240805	2.39	N	090360	500	48 억		240448	N	N	20	N	00	N
58	20241022	150732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-900	5	-4.11	702314950	33306	100.05	21950	21950	20900	28450	15350	21900	21086.74	2.47	0	-14512	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2048	295.77	2.28	12	0.34	71.00	9226.00	39500	20240227	-46.84	19800	20240805	6.06	39500	-46.84	20240227	19800	6.06	20240805	39500	-46.84	20240227	19800	6.06	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
59	20241022	140731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-900	5	-4.11	596477900	28257	84.89	21950	21950	20900	28450	15350	21900	21109.03	2.47	0	-11921	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2048	295.77	2.28	12	0.29	71.00	9226.00	39500	20240227	-46.84	19800	20240805	6.06	39500	-46.84	20240227	19800	6.06	20240805	39500	-46.84	20240227	19800	6.06	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
60	20241022	130732	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21000	-900	5	-4.11	533468250	25257	75.87	21950	21950	20900	28450	15350	21900	21121.60	2.47	0	-9703	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2048	295.77	2.28	12	0.26	71.00	9226.00	39500	20240227	-46.84	19800	20240805	6.06	39500	-46.84	20240227	19800	6.06	20240805	39500	-46.84	20240227	19800	6.06	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
61	20241022	120730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21050	-850	5	-3.88	445713700	21076	63.31	21950	21950	20900	28450	15350	21900	21147.93	2.47	0	-8384	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2052	296.48	2.28	12	0.22	71.00	9226.00	39500	20240227	-46.71	19800	20240805	6.31	39500	-46.71	20240227	19800	6.31	20240805	39500	-46.71	20240227	19800	6.31	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
62	20241022	110726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21100	-800	5	-3.65	412750500	19508	58.60	21950	21950	20900	28450	15350	21900	21158.01	2.47	0	-7950	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2057	297.18	2.29	12	0.20	71.00	9226.00	39500	20240227	-46.58	19800	20240805	6.57	39500	-46.58	20240227	19800	6.57	20240805	39500	-46.58	20240227	19800	6.57	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
63	20241022	100728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21200	-700	5	-3.20	281858850	13278	39.89	21950	21950	21000	28450	15350	21900	21227.51	2.47	0	-7032	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2067	298.59	2.30	12	0.14	71.00	9226.00	39500	20240227	-46.33	19800	20240805	7.07	39500	-46.33	20240227	19800	7.07	20240805	39500	-46.33	20240227	19800	7.07	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
64	20241022	090727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-450	5	-2.05	26831050	1242	3.73	21950	21950	21400	28450	15350	21900	21603.10	2.47	0	-359	22766	22332	21766	21332	20766	22550	21550	49	6550	500	15760	50	1	9750000	2091	302.11	2.32	12	0.01	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.39	N	090360	500	48 억		240448	N	N	3	N	00	N
65	20241021	160721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	450	2	2.10	726504150	33277	144.02	21450	22200	21200	27850	15050	21450	21832.01	2.36	0	9979	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2135	308.45	2.37	12	0.34	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.38	N	090360	500	48 억		230473	N	N	3	N	00	N
66	20241021	150726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	450	2	2.10	675105300	30930	133.86	21450	22200	21200	27850	15050	21450	21826.88	2.36	0	11675	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2135	308.45	2.37	12	0.32	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
67	20241021	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21800	350	2	1.63	611879450	28034	121.33	21450	22200	21200	27850	15050	21450	21826.33	2.36	0	12177	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2126	307.04	2.36	12	0.29	71.00	9226.00	39500	20240227	-44.81	19800	20240805	10.10	39500	-44.81	20240227	19800	10.10	20240805	39500	-44.81	20240227	19800	10.10	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
68	20241021	130725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	450	2	2.10	592255550	27134	117.43	21450	22200	21200	27850	15050	21450	21827.06	2.36	0	12492	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2135	308.45	2.37	12	0.28	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
69	20241021	120726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	500	2	2.33	365699650	16735	72.43	21450	22200	21200	27850	15050	21450	21852.38	2.36	0	4905	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2140	309.15	2.38	12	0.17	71.00	9226.00	39500	20240227	-44.43	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
70	20241021	110722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	550	2	2.56	322190700	14750	63.84	21450	22200	21200	27850	15050	21450	21843.44	2.36	0	4015	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2145	309.86	2.38	12	0.15	71.00	9226.00	39500	20240227	-44.30	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
71	20241021	100724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	300	2	1.40	116406600	5393	23.34	21450	21750	21200	27850	15050	21450	21584.76	2.36	0	304	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2121	306.34	2.36	12	0.06	71.00	9226.00	39500	20240227	-44.94	19800	20240805	9.85	39500	-44.94	20240227	19800	9.85	20240805	39500	-44.94	20240227	19800	9.85	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
72	20241021	090722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21350	-100	5	-0.47	26784150	1248	5.40	21450	21600	21200	27850	15050	21450	21461.66	2.36	0	-450	22283	21866	21583	21166	20883	21725	21025	49	6400	500	15440	50	1	9750000	2082	300.70	2.31	12	0.01	71.00	9226.00	39500	20240227	-45.95	19800	20240805	7.83	39500	-45.95	20240227	19800	7.83	20240805	39500	-45.95	20240227	19800	7.83	20240805	2.38	N	090360	500	48 억		230473	N	N	0	N	00	N
73	20241018	160722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-550	5	-2.50	495130600	22967	111.35	22000	22000	21300	28600	15400	22000	21558.43	2.44	0	-8924	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2091	302.11	2.32	12	0.24	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
74	20241018	150742	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-550	5	-2.50	470138600	21802	105.70	22000	22000	21300	28600	15400	22000	21564.01	2.44	0	-8861	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2091	302.11	2.32	12	0.22	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
75	20241018	140741	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-550	5	-2.50	427628750	19821	96.10	22000	22000	21300	28600	15400	22000	21574.53	2.44	0	-8318	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2091	302.11	2.32	12	0.20	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
76	20241018	130728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-550	5	-2.50	324823300	15010	72.77	22000	22000	21400	28600	15400	22000	21640.46	2.44	0	-7402	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2091	302.11	2.32	12	0.15	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
77	20241018	120738	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21450	-550	5	-2.50	294849600	13611	65.99	22000	22000	21450	28600	15400	22000	21662.60	2.44	0	-7056	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2091	302.11	2.32	12	0.14	71.00	9226.00	39500	20240227	-45.70	19800	20240805	8.33	39500	-45.70	20240227	19800	8.33	20240805	39500	-45.70	20240227	19800	8.33	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
78	20241018	110731	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21600	-400	5	-1.82	253707150	11698	56.71	22000	22000	21500	28600	15400	22000	21688.08	2.44	0	-6054	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2106	304.23	2.34	12	0.12	71.00	9226.00	39500	20240227	-45.32	19800	20240805	9.09	39500	-45.32	20240227	19800	9.09	20240805	39500	-45.32	20240227	19800	9.09	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
79	20241018	100723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-250	5	-1.14	156664800	7201	34.91	22000	22000	21650	28600	15400	22000	21755.98	2.44	0	-3963	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2121	306.34	2.36	12	0.07	71.00	9226.00	39500	20240227	-44.94	19800	20240805	9.85	39500	-44.94	20240227	19800	9.85	20240805	39500	-44.94	20240227	19800	9.85	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
80	20241018	090726	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21750	-250	5	-1.14	23556300	1079	5.23	22000	22000	21750	28600	15400	22000	21831.60	2.44	0	-496	22266	22132	21966	21832	21666	22200	21900	49	6600	500	15840	50	1	9750000	2121	306.34	2.36	12	0.01	71.00	9226.00	39500	20240227	-44.94	19800	20240805	9.85	39500	-44.94	20240227	19800	9.85	20240805	39500	-44.94	20240227	19800	9.85	20240805	2.36	N	090360	500	48 억		237838	N	N	0	N	00	N
81	20241017	160725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	50	2	0.23	451587200	20616	41.90	21950	22100	21800	28500	15400	21950	21904.69	2.53	0	-8572	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2145	309.86	2.38	12	0.21	71.00	9226.00	39500	20240227	-44.30	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
82	20241017	150727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	-50	5	-0.23	426701850	19484	39.60	21950	22100	21800	28500	15400	21950	21900.12	2.53	0	-7976	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2135	308.45	2.37	12	0.20	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
83	20241017	140728	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-100	5	-0.46	336168600	15352	31.20	21950	22100	21800	28500	15400	21950	21897.38	2.53	0	-5716	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2130	307.75	2.37	12	0.16	71.00	9226.00	39500	20240227	-44.68	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	39500	-44.68	20240227	19800	10.35	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
84	20241017	130725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21900	-50	5	-0.23	310098300	14160	28.78	21950	22100	21800	28500	15400	21950	21899.60	2.53	0	-5330	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2135	308.45	2.37	12	0.15	71.00	9226.00	39500	20240227	-44.56	19800	20240805	10.61	39500	-44.56	20240227	19800	10.61	20240805	39500	-44.56	20240227	19800	10.61	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
85	20241017	120727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	0	3	0.00	280999750	12831	26.08	21950	22100	21800	28500	15400	21950	21900.07	2.53	0	-5143	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2140	309.15	2.38	12	0.13	71.00	9226.00	39500	20240227	-44.43	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
86	20241017	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	50	2	0.23	248799250	11362	23.09	21950	22100	21800	28500	15400	21950	21897.49	2.53	0	-5059	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2145	309.86	2.38	12	0.12	71.00	9226.00	39500	20240227	-44.30	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
87	20241017	100727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21850	-100	5	-0.46	167817550	7668	15.59	21950	22100	21800	28500	15400	21950	21885.44	2.53	0	-3354	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2130	307.75	2.37	12	0.08	71.00	9226.00	39500	20240227	-44.68	19800	20240805	10.35	39500	-44.68	20240227	19800	10.35	20240805	39500	-44.68	20240227	19800	10.35	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
88	20241017	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22100	150	2	0.68	16221600	735	1.49	21950	22100	21950	28500	15400	21950	22070.20	2.53	0	-232	22950	22450	22150	21650	21350	22300	21500	49	6550	500	15800	50	1	9750000	2155	311.27	2.40	12	0.01	71.00	9226.00	39500	20240227	-44.05	19800	20240805	11.62	39500	-44.05	20240227	19800	11.62	20240805	39500	-44.05	20240227	19800	11.62	20240805	2.36	N	090360	500	48 억		246411	N	N	0	N	00	N
89	20241016	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-900	5	-3.94	1086613450	49143	214.64	22600	22650	21850	29700	16000	22850	22111.30	2.56	0	-1753	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2140	309.15	2.38	12	0.50	71.00	9226.00	39500	20240227	-44.43	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
90	20241016	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22000	-850	5	-3.72	1040528250	47044	205.47	22600	22650	21850	29700	16000	22850	22118.19	2.56	0	-494	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2145	309.86	2.38	12	0.48	71.00	9226.00	39500	20240227	-44.30	19800	20240805	11.11	39500	-44.30	20240227	19800	11.11	20240805	39500	-44.30	20240227	19800	11.11	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
91	20241016	140722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	21950	-900	5	-3.94	948899000	42875	187.26	22600	22650	21850	29700	16000	22850	22131.76	2.56	0	1323	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2140	309.15	2.38	12	0.44	71.00	9226.00	39500	20240227	-44.43	19800	20240805	10.86	39500	-44.43	20240227	19800	10.86	20240805	39500	-44.43	20240227	19800	10.86	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
92	20241016	130720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22200	-650	5	-2.84	569901050	25621	111.90	22600	22650	22050	29700	16000	22850	22243.51	2.56	0	-2755	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2165	312.68	2.41	12	0.26	71.00	9226.00	39500	20240227	-43.80	19800	20240805	12.12	39500	-43.80	20240227	19800	12.12	20240805	39500	-43.80	20240227	19800	12.12	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
93	20241016	120720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22250	-600	5	-2.63	304285200	13610	59.44	22600	22650	22200	29700	16000	22850	22357.47	2.56	0	-4149	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2169	313.38	2.41	12	0.14	71.00	9226.00	39500	20240227	-43.67	19800	20240805	12.37	39500	-43.67	20240227	19800	12.37	20240805	39500	-43.67	20240227	19800	12.37	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
94	20241016	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22300	-550	5	-2.41	261406950	11683	51.03	22600	22650	22250	29700	16000	22850	22374.99	2.56	0	-3072	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2174	314.08	2.42	12	0.12	71.00	9226.00	39500	20240227	-43.54	19800	20240805	12.63	39500	-43.54	20240227	19800	12.63	20240805	39500	-43.54	20240227	19800	12.63	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
95	20241016	100719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-400	5	-1.75	159584150	7124	31.11	22600	22650	22250	29700	16000	22850	22400.92	2.56	0	-1643	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2189	316.20	2.43	12	0.07	71.00	9226.00	39500	20240227	-43.16	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	39500	-43.16	20240227	19800	13.38	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
96	20241016	090720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22350	-500	5	-2.19	74373550	3311	14.46	22600	22650	22350	29700	16000	22850	22462.56	2.56	0	-239	23716	23282	23016	22582	22316	23150	22450	49	6850	500	16450	50	1	9750000	2179	314.79	2.42	12	0.03	71.00	9226.00	39500	20240227	-43.42	19800	20240805	12.88	39500	-43.42	20240227	19800	12.88	20240805	39500	-43.42	20240227	19800	12.88	20240805	2.37	N	090360	500	48 억		249171	N	N	0	N	00	N
97	20241015	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	-250	5	-1.08	524651850	22780	60.68	23250	23450	22750	30000	16200	23100	23031.41	2.59	0	-3501	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2228	321.83	2.48	12	0.23	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
98	20241015	150723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	-250	5	-1.08	500690050	21731	57.89	23250	23450	22750	30000	16200	23100	23040.36	2.59	0	-3126	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2228	321.83	2.48	12	0.22	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
99	20241015	140721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	-250	5	-1.08	409533500	17735	47.24	23250	23450	22850	30000	16200	23100	23091.82	2.59	0	-1609	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2228	321.83	2.48	12	0.18	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
100	20241015	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	-150	5	-0.65	354085600	15313	40.79	23250	23450	22850	30000	16200	23100	23123.20	2.59	0	-1459	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2238	323.24	2.49	12	0.16	71.00	9226.00	39500	20240227	-41.90	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	39500	-41.90	20240227	19800	15.91	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
101	20241015	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-50	5	-0.22	296676150	12812	34.13	23250	23450	22850	30000	16200	23100	23156.12	2.59	0	-1871	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2247	324.65	2.50	12	0.13	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
102	20241015	110727	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-100	5	-0.43	261789250	11303	30.11	23250	23450	22850	30000	16200	23100	23161.04	2.59	0	-1634	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2243	323.94	2.49	12	0.12	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
103	20241015	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	0	3	0.00	212998100	9175	24.44	23250	23450	23000	30000	16200	23100	23215.05	2.59	0	-2037	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2252	325.35	2.50	12	0.09	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
104	20241015	090718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23300	200	2	0.87	29446800	1268	3.38	23250	23300	23150	30000	16200	23100	23223.03	2.59	0	95	23766	23432	23166	22832	22566	23600	23000	49	6900	500	16630	50	1	9750000	2272	328.17	2.53	12	0.01	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.31	N	090360	500	48 억		252545	N	N	48	N	00	N
105	20241014	160701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	500	2	2.21	865095350	37390	161.92	22900	23500	22900	29350	15850	22600	23137.12	2.54	0	5262	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2252	325.35	2.50	12	0.38	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.29	N	090360	500	48 억		247814	N	N	48	N	00	N
106	20241014	150711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23200	600	2	2.65	831646650	35943	155.65	22900	23500	22900	29350	15850	22600	23137.93	2.54	0	5393	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2262	326.76	2.51	12	0.37	71.00	9226.00	39500	20240227	-41.27	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	39500	-41.27	20240227	19800	17.17	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
107	20241014	140711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23150	550	2	2.43	693111800	29935	129.63	22900	23500	22900	29350	15850	22600	23153.89	2.54	0	2571	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2257	326.06	2.51	12	0.31	71.00	9226.00	39500	20240227	-41.39	19800	20240805	16.92	39500	-41.39	20240227	19800	16.92	20240805	39500	-41.39	20240227	19800	16.92	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
108	20241014	130709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	500	2	2.21	607091950	26216	113.53	22900	23500	22900	29350	15850	22600	23157.31	2.54	0	1252	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2252	325.35	2.50	12	0.27	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
109	20241014	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	500	2	2.21	549116150	23713	102.69	22900	23500	22900	29350	15850	22600	23156.76	2.54	0	1273	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2252	325.35	2.50	12	0.24	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
110	20241014	110703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	450	2	1.99	482253750	20815	90.14	22900	23500	22900	29350	15850	22600	23168.57	2.54	0	2040	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2247	324.65	2.50	12	0.21	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
111	20241014	100703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	500	2	2.21	384641750	16573	71.77	22900	23500	22900	29350	15850	22600	23208.94	2.54	0	2600	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2252	325.35	2.50	12	0.17	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
112	20241014	090707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23100	500	2	2.21	99776300	4298	18.61	22900	23500	22900	29350	15850	22600	23214.59	2.54	0	1342	23333	22966	22733	22366	22133	23150	22550	49	6750	500	16270	50	1	9750000	2252	325.35	2.50	12	0.04	71.00	9226.00	39500	20240227	-41.52	19800	20240805	16.67	39500	-41.52	20240227	19800	16.67	20240805	39500	-41.52	20240227	19800	16.67	20240805	2.29	N	090360	500	48 억		247814	N	N	3	N	00	N
113	20241011	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	150	2	0.67	513578850	22493	97.86	22500	23100	22500	29150	15750	22450	22833.56	2.51	0	2691	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2204	318.31	2.45	12	0.23	71.00	9226.00	39500	20240227	-42.78	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.27	N	090360	500	48 억		245124	N	N	3	N	00	N
114	20241011	150702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	200	2	0.89	483646050	21169	92.10	22500	23100	22500	29150	15750	22450	22847.01	2.51	0	2796	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2208	319.01	2.46	12	0.22	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
115	20241011	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	300	2	1.34	406677750	17774	77.33	22500	23100	22500	29150	15750	22450	22880.63	2.51	0	4537	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2218	320.42	2.47	12	0.18	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
116	20241011	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	450	2	2.00	350324600	15305	66.59	22500	23100	22500	29150	15750	22450	22889.72	2.51	0	4960	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2233	322.54	2.48	12	0.16	71.00	9226.00	39500	20240227	-42.03	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	39500	-42.03	20240227	19800	15.66	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
117	20241011	120701	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22800	350	2	1.56	292540450	12784	55.62	22500	23100	22500	29150	15750	22450	22883.53	2.51	0	3252	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2223	321.13	2.47	12	0.13	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
118	20241011	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	450	2	2.00	265241850	11589	50.42	22500	23100	22500	29150	15750	22450	22887.61	2.51	0	3190	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2233	322.54	2.48	12	0.12	71.00	9226.00	39500	20240227	-42.03	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	39500	-42.03	20240227	19800	15.66	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
119	20241011	100708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22900	450	2	2.00	215323850	9405	40.92	22500	23100	22500	29150	15750	22450	22894.90	2.51	0	2486	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2233	322.54	2.48	12	0.10	71.00	9226.00	39500	20240227	-42.03	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	39500	-42.03	20240227	19800	15.66	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
120	20241011	090704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22850	400	2	1.78	45968000	2019	8.78	22500	22900	22500	29150	15750	22450	22768.65	2.51	0	1660	23450	22950	22650	22150	21850	22800	22000	49	6700	500	16160	50	1	9750000	2228	321.83	2.48	12	0.02	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.27	N	090360	500	48 억		245124	N	N	0	N	00	N
121	20241010	160717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-500	5	-2.18	517371950	22887	172.54	23050	23150	22350	29800	16100	22950	22605.86	2.64	0	-12481	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2189	316.20	2.43	12	0.23	71.00	9226.00	39500	20240227	-43.16	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	39500	-43.16	20240227	19800	13.38	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
122	20241010	150730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22450	-500	5	-2.18	457234850	20205	152.32	23050	23150	22450	29800	16100	22950	22629.79	2.64	0	-11798	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2189	316.20	2.43	12	0.21	71.00	9226.00	39500	20240227	-43.16	19800	20240805	13.38	39500	-43.16	20240227	19800	13.38	20240805	39500	-43.16	20240227	19800	13.38	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
123	20241010	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22550	-400	5	-1.74	340550300	15016	113.20	23050	23150	22500	29800	16100	22950	22679.16	2.64	0	-9068	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2199	317.61	2.44	12	0.15	71.00	9226.00	39500	20240227	-42.91	19800	20240805	13.89	39500	-42.91	20240227	19800	13.89	20240805	39500	-42.91	20240227	19800	13.89	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
124	20241010	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22600	-350	5	-1.53	260094550	11450	86.32	23050	23150	22550	29800	16100	22950	22715.68	2.64	0	-6040	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2204	318.31	2.45	12	0.12	71.00	9226.00	39500	20240227	-42.78	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
125	20241010	120722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22750	-200	5	-0.87	222180100	9777	73.71	23050	23150	22550	29800	16100	22950	22724.77	2.64	0	-4796	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2218	320.42	2.47	12	0.10	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
126	20241010	110722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22650	-300	5	-1.31	186651900	8208	61.88	23050	23150	22550	29800	16100	22950	22740.24	2.64	0	-4279	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2208	319.01	2.46	12	0.08	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
127	20241010	100721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22700	-250	5	-1.09	167245250	7351	55.42	23050	23150	22550	29800	16100	22950	22751.36	2.64	0	-3998	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2213	319.72	2.46	12	0.08	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
128	20241010	090724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	0	3	0.00	5316800	231	1.74	23050	23100	22950	29800	16100	22950	23016.45	2.64	0	35	23416	23182	23016	22782	22616	23100	22700	49	6850	500	16520	50	1	9750000	2238	323.24	2.49	12	0.00	71.00	9226.00	39500	20240227	-41.90	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	39500	-41.90	20240227	19800	15.91	20240805	2.27	N	090360	500	48 억		257605	N	N	72	N	00	N
129	20241008	160717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	22950	-350	5	-1.50	302420550	13144	69.57	23100	23250	22850	30250	16350	23300	23008.26	2.67	0	-2851	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2238	323.24	2.49	12	0.13	71.00	9226.00	39500	20240227	-41.90	19800	20240805	15.91	39500	-41.90	20240227	19800	15.91	20240805	39500	-41.90	20240227	19800	15.91	20240805	2.23	N	090360	500	48 억		260446	N	N	72	N	00	N
130	20241008	150722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	290447550	12622	66.81	23100	23250	22850	30250	16350	23300	23011.21	2.67	0	-2671	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2243	323.94	2.49	12	0.13	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
131	20241008	140719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23050	-250	5	-1.07	254427200	11053	58.50	23100	23250	22850	30250	16350	23300	23018.84	2.67	0	-2344	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2247	324.65	2.50	12	0.11	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
132	20241008	130718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	241093250	10474	55.44	23100	23250	22850	30250	16350	23300	23018.26	2.67	0	-2402	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2243	323.94	2.49	12	0.11	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
133	20241008	120719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	202880050	8812	46.64	23100	23250	22850	30250	16350	23300	23023.16	2.67	0	-3175	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2243	323.94	2.49	12	0.09	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
134	20241008	110718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	145248400	6304	33.37	23100	23250	22850	30250	16350	23300	23040.67	2.67	0	-3033	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2243	323.94	2.49	12	0.06	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
135	20241008	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23000	-300	5	-1.29	93159500	4034	21.35	23100	23250	23000	30250	16350	23300	23093.58	2.67	0	-1698	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2243	323.94	2.49	12	0.04	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
136	20241008	090719	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	23250	-50	5	-0.21	11587550	500	2.65	23100	23250	23000	30250	16350	23300	23175.10	2.67	0	-237	23966	23632	23166	22832	22366	23800	23000	49	6950	500	16770	50	1	9750000	2267	327.46	2.52	12	0.01	71.00	9226.00	39500	20240227	-41.14	19800	20240805	17.42	39500	-41.14	20240227	19800	17.42	20240805	39500	-41.14	20240227	19800	17.42	20240805	2.23	N	090360	500	48 억		260446	N	N	7	N	00	N
137	20241007	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	600	2	2.64	429741650	18560	123.54	23000	23500	22700	29500	15900	22700	23154.14	2.60	0	7305	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2272	328.17	2.53	12	0.19	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.23	N	090360	500	48 억		253151	N	N	7	N	00	N
138	20241007	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	600	2	2.64	404785650	17488	116.41	23000	23500	22700	29500	15900	22700	23146.48	2.60	0	7541	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2272	328.17	2.53	12	0.18	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
139	20241007	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	600	2	2.64	392316250	16952	112.84	23000	23500	22700	29500	15900	22700	23142.77	2.60	0	7545	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2272	328.17	2.53	12	0.17	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
140	20241007	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	550	2	2.42	353288400	15271	101.65	23000	23500	22700	29500	15900	22700	23134.59	2.60	0	6959	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2267	327.46	2.52	12	0.16	71.00	9226.00	39500	20240227	-41.14	19800	20240805	17.42	39500	-41.14	20240227	19800	17.42	20240805	39500	-41.14	20240227	19800	17.42	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
141	20241007	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	550	2	2.42	334284650	14454	96.21	23000	23500	22700	29500	15900	22700	23127.48	2.60	0	6680	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2267	327.46	2.52	12	0.15	71.00	9226.00	39500	20240227	-41.14	19800	20240805	17.42	39500	-41.14	20240227	19800	17.42	20240805	39500	-41.14	20240227	19800	17.42	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
142	20241007	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	600	2	2.64	282040800	12210	81.28	23000	23500	22700	29500	15900	22700	23099.16	2.60	0	5621	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2272	328.17	2.53	12	0.13	71.00	9226.00	39500	20240227	-41.01	19800	20240805	17.68	39500	-41.01	20240227	19800	17.68	20240805	39500	-41.01	20240227	19800	17.68	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
143	20241007	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	500	2	2.20	138844600	6036	40.18	23000	23250	22700	29500	15900	22700	23002.75	2.60	0	2758	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2262	326.76	2.51	12	0.06	71.00	9226.00	39500	20240227	-41.27	19800	20240805	17.17	39500	-41.27	20240227	19800	17.17	20240805	39500	-41.27	20240227	19800	17.17	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
144	20241007	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	200	2	0.88	10622400	464	3.09	23000	23000	22750	29500	15900	22700	22893.10	2.60	0	-152	23266	22982	22666	22382	22066	23125	22525	49	6800	500	16340	50	1	9750000	2233	322.54	2.48	12	0.00	71.00	9226.00	39500	20240227	-42.03	19800	20240805	15.66	39500	-42.03	20240227	19800	15.66	20240805	39500	-42.03	20240227	19800	15.66	20240805	2.23	N	090360	500	48 억		253151	N	N	0	N	00	N
145	20241004	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-50	5	-0.22	340184700	14999	84.58	22500	22950	22350	29550	15950	22750	22680.49	2.64	0	-4091	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2213	319.72	2.46	12	0.15	71.00	9226.00	39500	20240227	-42.53	19800	20240805	14.65	39500	-42.53	20240227	19800	14.65	20240805	39500	-42.53	20240227	19800	14.65	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
146	20241004	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-100	5	-0.44	330139850	14556	82.08	22500	22950	22350	29550	15950	22750	22680.67	2.64	0	-4044	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2208	319.01	2.46	12	0.15	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
147	20241004	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-150	5	-0.66	296818700	13088	73.80	22500	22950	22350	29550	15950	22750	22678.69	2.64	0	-3477	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2204	318.31	2.45	12	0.13	71.00	9226.00	39500	20240227	-42.78	19800	20240805	14.14	39500	-42.78	20240227	19800	14.14	20240805	39500	-42.78	20240227	19800	14.14	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
148	20241004	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-100	5	-0.44	238419000	10516	59.30	22500	22950	22350	29550	15950	22750	22672.02	2.64	0	-2055	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2208	319.01	2.46	12	0.11	71.00	9226.00	39500	20240227	-42.66	19800	20240805	14.39	39500	-42.66	20240227	19800	14.39	20240805	39500	-42.66	20240227	19800	14.39	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
149	20241004	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	100	2	0.44	195550400	8630	48.66	22500	22950	22350	29550	15950	22750	22659.37	2.64	0	-1536	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2228	321.83	2.48	12	0.09	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
150	20241004	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	100	2	0.44	164063850	7254	40.90	22500	22900	22350	29550	15950	22750	22617.02	2.64	0	-727	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2228	321.83	2.48	12	0.07	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
151	20241004	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	0	3	0.00	113247200	5020	28.31	22500	22800	22350	29550	15950	22750	22559.20	2.64	0	-1615	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2218	320.42	2.47	12	0.05	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
152	20241004	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	50	2	0.22	9450200	418	2.36	22500	22800	22500	29550	15950	22750	22608.13	2.64	0	88	23316	23032	22766	22482	22216	23175	22625	49	6800	500	16380	50	1	9750000	2223	321.13	2.47	12	0.00	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.21	N	090360	500	48 억		257243	N	N	29	N	00	N
153	20241002	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-250	5	-1.09	398300050	17477	60.09	22500	23050	22500	29900	16100	23000	22790.01	2.63	0	651	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2218	320.42	2.47	12	0.18	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.22	N	090360	500	48 억		256727	N	N	29	N	00	N
154	20241002	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-250	5	-1.09	380063400	16675	57.33	22500	23050	22500	29900	16100	23000	22792.41	2.63	0	880	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2218	320.42	2.47	12	0.17	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
155	20241002	140634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-150	5	-0.65	345694750	15166	52.14	22500	23050	22500	29900	16100	23000	22794.06	2.63	0	1671	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2228	321.83	2.48	12	0.16	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
156	20241002	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	50	2	0.22	257897900	11325	38.94	22500	23050	22500	29900	16100	23000	22772.44	2.63	0	-1344	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2247	324.65	2.50	12	0.12	71.00	9226.00	39500	20240227	-41.65	19800	20240805	16.41	39500	-41.65	20240227	19800	16.41	20240805	39500	-41.65	20240227	19800	16.41	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
157	20241002	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	213155550	9371	32.22	22500	23000	22500	29900	16100	23000	22746.30	2.63	0	-1735	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2243	323.94	2.49	12	0.10	71.00	9226.00	39500	20240227	-41.77	19800	20240805	16.16	39500	-41.77	20240227	19800	16.16	20240805	39500	-41.77	20240227	19800	16.16	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
158	20241002	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-150	5	-0.65	182584200	8040	27.64	22500	22950	22500	29900	16100	23000	22709.48	2.63	0	-1138	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2228	321.83	2.48	12	0.08	71.00	9226.00	39500	20240227	-42.15	19800	20240805	15.40	39500	-42.15	20240227	19800	15.40	20240805	39500	-42.15	20240227	19800	15.40	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
159	20241002	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-200	5	-0.87	148861800	6560	22.55	22500	22850	22500	29900	16100	23000	22692.35	2.63	0	-1905	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2223	321.13	2.47	12	0.07	71.00	9226.00	39500	20240227	-42.28	19800	20240805	15.15	39500	-42.28	20240227	19800	15.15	20240805	39500	-42.28	20240227	19800	15.15	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N
160	20241002	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-250	5	-1.09	24018100	1065	3.66	22500	22850	22500	29900	16100	23000	22552.21	2.63	0	16	24133	23566	23283	22716	22433	23425	22575	49	6900	500	16560	50	1	9750000	2218	320.42	2.47	12	0.01	71.00	9226.00	39500	20240227	-42.41	19800	20240805	14.90	39500	-42.41	20240227	19800	14.90	20240805	39500	-42.41	20240227	19800	14.90	20240805	2.22	N	090360	500	48 억		256727	N	N	3	N	00	N