KissMeData/064290/price/prices-20240901.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	20240930	160611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	-420	5	-2.89	331163320	23289	44.79	14530	14530	14100	18880	10180	14530	14220.39	0.00	0	266	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1815	-16.72	3.05	12	0.18	-844.00	4623.00	40900	20240307	-65.50	12640	20240920	11.63	40900	-65.50	20240307	12640	11.63	20240920	40900	-65.50	20240307	12640	11.63	20240920	3.08	N	064290	500	64 억		0	N	N	8	N	00	N
3	20240930	150619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-310	5	-2.13	275526090	19355	37.22	14530	14530	14100	18880	10180	14530	14234.94	0.00	0	-47	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1829	-16.85	3.08	12	0.15	-844.00	4623.00	40900	20240307	-65.23	12640	20240920	12.50	40900	-65.23	20240307	12640	12.50	20240920	40900	-65.23	20240307	12640	12.50	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
4	20240930	140618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	-300	5	-2.06	223724540	15711	30.21	14530	14530	14100	18880	10180	14530	14239.44	0.00	0	-2578	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1831	-16.86	3.08	12	0.12	-844.00	4623.00	40900	20240307	-65.21	12640	20240920	12.58	40900	-65.21	20240307	12640	12.58	20240920	40900	-65.21	20240307	12640	12.58	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
5	20240930	130617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	-270	5	-1.86	211837110	14877	28.61	14530	14530	14100	18880	10180	14530	14238.65	0.00	0	-2175	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1834	-16.90	3.08	12	0.12	-844.00	4623.00	40900	20240307	-65.13	12640	20240920	12.82	40900	-65.13	20240307	12640	12.82	20240920	40900	-65.13	20240307	12640	12.82	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
6	20240930	120612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14240	-290	5	-2.00	184836460	12989	24.98	14530	14530	14100	18880	10180	14530	14229.54	0.00	0	-1621	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1832	-16.87	3.08	12	0.10	-844.00	4623.00	40900	20240307	-65.18	12640	20240920	12.66	40900	-65.18	20240307	12640	12.66	20240920	40900	-65.18	20240307	12640	12.66	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
7	20240930	110611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14190	-340	5	-2.34	142205330	9977	19.19	14530	14530	14120	18880	10180	14530	14252.48	0.00	0	-2279	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1825	-16.81	3.07	12	0.08	-844.00	4623.00	40900	20240307	-65.31	12640	20240920	12.26	40900	-65.31	20240307	12640	12.26	20240920	40900	-65.31	20240307	12640	12.26	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
8	20240930	100610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	-330	5	-2.27	118833050	8336	16.03	14530	14530	14120	18880	10180	14530	14254.41	0.00	0	-1890	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1827	-16.82	3.07	12	0.06	-844.00	4623.00	40900	20240307	-65.28	12640	20240920	12.34	40900	-65.28	20240307	12640	12.34	20240920	40900	-65.28	20240307	12640	12.34	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
9	20240930	090548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	-230	5	-1.58	12386940	861	1.66	14530	14530	14280	18880	10180	14530	14381.52	0.00	0	-568	15350	14940	14620	14210	13890	14780	14050	64	4350	500	10170	10	1	12863962	1840	-16.94	3.09	12	0.01	-844.00	4623.00	40900	20240307	-65.04	12640	20240920	13.13	40900	-65.04	20240307	12640	13.13	20240920	40900	-65.04	20240307	12640	13.13	20240920	3.08	N	064290	500	64 억		0	N	N	11	N	00	N
10	20240927	160612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	40	2	0.28	752606420	51339	68.40	14700	15030	14300	18830	10150	14490	14659.63	0.00	0	-6177	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1869	-17.22	3.14	12	0.40	-844.00	4623.00	40900	20240307	-64.47	12640	20240920	14.95	40900	-64.47	20240307	12640	14.95	20240920	40900	-64.47	20240307	12640	14.95	20240920	3.12	N	064290	500	64 억		0	N	N	11	N	00	N
11	20240927	150617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	30	2	0.21	718053580	48961	65.23	14700	15030	14300	18830	10150	14490	14665.83	0.00	0	-5939	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1868	-17.20	3.14	12	0.38	-844.00	4623.00	40900	20240307	-64.50	12640	20240920	14.87	40900	-64.50	20240307	12640	14.87	20240920	40900	-64.50	20240307	12640	14.87	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
12	20240927	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	60	2	0.41	586820320	39905	53.17	14700	15030	14300	18830	10150	14490	14705.43	0.00	0	-3248	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1872	-17.24	3.15	12	0.31	-844.00	4623.00	40900	20240307	-64.43	12640	20240920	15.11	40900	-64.43	20240307	12640	15.11	20240920	40900	-64.43	20240307	12640	15.11	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
13	20240927	130616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	110	2	0.76	522996450	35532	47.34	14700	15030	14300	18830	10150	14490	14719.03	0.00	0	-1428	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1878	-17.30	3.16	12	0.28	-844.00	4623.00	40900	20240307	-64.30	12640	20240920	15.51	40900	-64.30	20240307	12640	15.51	20240920	40900	-64.30	20240307	12640	15.51	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
14	20240927	120613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	90	2	0.62	510606300	34681	46.21	14700	15030	14300	18830	10150	14490	14722.94	0.00	0	-1489	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1876	-17.27	3.15	12	0.27	-844.00	4623.00	40900	20240307	-64.35	12640	20240920	15.35	40900	-64.35	20240307	12640	15.35	20240920	40900	-64.35	20240307	12640	15.35	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
15	20240927	110615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	30	2	0.21	491636080	33376	44.47	14700	15030	14300	18830	10150	14490	14730.23	0.00	0	-1574	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1868	-17.20	3.14	12	0.26	-844.00	4623.00	40900	20240307	-64.50	12640	20240920	14.87	40900	-64.50	20240307	12640	14.87	20240920	40900	-64.50	20240307	12640	14.87	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
16	20240927	100615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14530	40	2	0.28	443043980	30035	40.02	14700	15030	14300	18830	10150	14490	14750.92	0.00	0	-1779	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1869	-17.22	3.14	12	0.23	-844.00	4623.00	40900	20240307	-64.47	12640	20240920	14.95	40900	-64.47	20240307	12640	14.95	20240920	40900	-64.47	20240307	12640	14.95	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
17	20240927	090616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14550	60	2	0.41	57218900	3958	5.27	14700	14700	14300	18830	10150	14490	14456.52	0.00	0	-725	14910	14700	14390	14180	13870	14805	14285	64	4340	500	10140	10	1	12863962	1872	-17.24	3.15	12	0.03	-844.00	4623.00	40900	20240307	-64.43	12640	20240920	15.11	40900	-64.43	20240307	12640	15.11	20240920	40900	-64.43	20240307	12640	15.11	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
18	20240926	160604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14490	730	2	5.31	1077576420	74812	120.99	14160	14600	14080	17880	9640	13760	14403.58	0.00	0	15852	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1864	-17.17	3.13	12	0.58	-844.00	4623.00	40900	20240307	-64.57	12640	20240920	14.64	40900	-64.57	20240307	12640	14.64	20240920	40900	-64.57	20240307	12640	14.64	20240920	3.12	N	064290	500	64 억		0	N	N	307	N	00	N
19	20240926	150604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	700	2	5.09	1043906300	72487	117.23	14160	14600	14080	17880	9640	13760	14401.29	0.00	0	15199	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1860	-17.13	3.13	12	0.56	-844.00	4623.00	40900	20240307	-64.65	12640	20240920	14.40	40900	-64.65	20240307	12640	14.40	20240920	40900	-64.65	20240307	12640	14.40	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
20	20240926	140612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14390	630	2	4.58	967379920	67193	108.67	14160	14600	14080	17880	9640	13760	14397.03	0.00	0	11571	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1851	-17.05	3.11	12	0.52	-844.00	4623.00	40900	20240307	-64.82	12640	20240920	13.84	40900	-64.82	20240307	12640	13.84	20240920	40900	-64.82	20240307	12640	13.84	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
21	20240926	130612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14450	690	2	5.01	899281440	62471	101.03	14160	14600	14080	17880	9640	13760	14395.18	0.00	0	11500	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1859	-17.12	3.13	12	0.49	-844.00	4623.00	40900	20240307	-64.67	12640	20240920	14.32	40900	-64.67	20240307	12640	14.32	20240920	40900	-64.67	20240307	12640	14.32	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
22	20240926	120613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14520	760	2	5.52	827247220	57491	92.97	14160	14600	14080	17880	9640	13760	14389.16	0.00	0	11799	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1868	-17.20	3.14	12	0.45	-844.00	4623.00	40900	20240307	-64.50	12640	20240920	14.87	40900	-64.50	20240307	12640	14.87	20240920	40900	-64.50	20240307	12640	14.87	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
23	20240926	110612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	670	2	4.87	745888470	51872	83.89	14160	14600	14080	17880	9640	13760	14379.40	0.00	0	8491	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1856	-17.10	3.12	12	0.40	-844.00	4623.00	40900	20240307	-64.72	12640	20240920	14.16	40900	-64.72	20240307	12640	14.16	20240920	40900	-64.72	20240307	12640	14.16	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
24	20240926	100612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	520	2	3.78	665698010	46292	74.86	14160	14600	14080	17880	9640	13760	14380.41	0.00	0	7667	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1837	-16.92	3.09	12	0.36	-844.00	4623.00	40900	20240307	-65.09	12640	20240920	12.97	40900	-65.09	20240307	12640	12.97	20240920	40900	-65.09	20240307	12640	12.97	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
25	20240926	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14140	380	2	2.76	94205000	6653	10.76	14160	14240	14080	17880	9640	13760	14159.78	0.00	0	-3414	14300	14030	13890	13620	13480	13965	13555	64	4120	500	9630	10	1	12863962	1819	-16.75	3.06	12	0.05	-844.00	4623.00	40900	20240307	-65.43	12640	20240920	11.87	40900	-65.43	20240307	12640	11.87	20240920	40900	-65.43	20240307	12640	11.87	20240920	3.12	N	064290	500	64 억		0	N	N	158	N	00	N
26	20240925	160605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	70	2	0.51	864100030	61791	143.29	13760	14160	13750	17790	9590	13690	13986.83	0.00	0	7781	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1770	-16.30	2.98	12	0.48	-844.00	4623.00	40900	20240307	-66.36	12640	20240920	8.86	40900	-66.36	20240307	12640	8.86	20240920	40900	-66.36	20240307	12640	8.86	20240920	3.14	N	064290	500	64 억		0	N	N	158	N	00	N
27	20240925	150610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13830	140	2	1.02	760963890	54311	125.95	13760	14160	13760	17790	9590	13690	14011.23	0.00	0	5545	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1779	-16.39	2.99	12	0.42	-844.00	4623.00	40900	20240307	-66.19	12640	20240920	9.41	40900	-66.19	20240307	12640	9.41	20240920	40900	-66.19	20240307	12640	9.41	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
28	20240925	140611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14030	340	2	2.48	633738690	45174	104.76	13760	14160	13760	17790	9590	13690	14028.84	0.00	0	8546	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1805	-16.62	3.03	12	0.35	-844.00	4623.00	40900	20240307	-65.70	12640	20240920	11.00	40900	-65.70	20240307	12640	11.00	20240920	40900	-65.70	20240307	12640	11.00	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
29	20240925	130610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14000	310	2	2.26	583149510	41561	96.38	13760	14160	13760	17790	9590	13690	14031.17	0.00	0	7260	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1801	-16.59	3.03	12	0.32	-844.00	4623.00	40900	20240307	-65.77	12640	20240920	10.76	40900	-65.77	20240307	12640	10.76	20240920	40900	-65.77	20240307	12640	10.76	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
30	20240925	120609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	330	2	2.41	538229640	38358	88.95	13760	14160	13760	17790	9590	13690	14031.74	0.00	0	7428	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1804	-16.61	3.03	12	0.30	-844.00	4623.00	40900	20240307	-65.72	12640	20240920	10.92	40900	-65.72	20240307	12640	10.92	20240920	40900	-65.72	20240307	12640	10.92	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
31	20240925	110606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	460	2	3.36	466262170	33249	77.10	13760	14150	13760	17790	9590	13690	14023.34	0.00	0	7902	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1820	-16.77	3.06	12	0.26	-844.00	4623.00	40900	20240307	-65.40	12640	20240920	11.95	40900	-65.40	20240307	12640	11.95	20240920	40900	-65.40	20240307	12640	11.95	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
32	20240925	100609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14050	360	2	2.63	301864570	21574	50.03	13760	14100	13760	17790	9590	13690	13992.05	0.00	0	7615	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1807	-16.65	3.04	12	0.17	-844.00	4623.00	40900	20240307	-65.65	12640	20240920	11.16	40900	-65.65	20240307	12640	11.16	20240920	40900	-65.65	20240307	12640	11.16	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
33	20240925	090609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14020	330	2	2.41	82936430	5962	13.83	13760	14040	13760	17790	9590	13690	13910.84	0.00	0	2288	14016	13852	13536	13372	13056	13935	13455	64	4100	500	9580	10	1	12863962	1804	-16.61	3.03	12	0.05	-844.00	4623.00	40900	20240307	-65.72	12640	20240920	10.92	40900	-65.72	20240307	12640	10.92	20240920	40900	-65.72	20240307	12640	10.92	20240920	3.14	N	064290	500	64 억		0	N	N	8	N	00	N
34	20240924	160605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13690	480	2	3.63	574657350	42610	99.53	13230	13700	13220	17170	9250	13210	13486.23	0.00	0	5056	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1761	-16.22	2.96	12	0.33	-844.00	4623.00	42950	20230913	-68.13	12640	20240920	8.31	40900	-66.53	20240307	12640	8.31	20240920	40900	-66.53	20240307	12640	8.31	20240920	3.19	N	064290	500	64 억		0	N	N	8	N	00	N
35	20240924	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13640	430	2	3.26	515619900	38292	89.45	13230	13650	13220	17170	9250	13210	13465.47	0.00	0	4537	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1755	-16.16	2.95	12	0.30	-844.00	4623.00	42950	20230913	-68.24	12640	20240920	7.91	40900	-66.65	20240307	12640	7.91	20240920	40900	-66.65	20240307	12640	7.91	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
36	20240924	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13600	390	2	2.95	433272750	32237	75.30	13230	13620	13220	17170	9250	13210	13440.23	0.00	0	2327	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1749	-16.11	2.94	12	0.25	-844.00	4623.00	42950	20230913	-68.34	12640	20240920	7.59	40900	-66.75	20240307	12640	7.59	20240920	40900	-66.75	20240307	12640	7.59	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
37	20240924	130604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	270	2	2.04	357851980	26667	62.29	13230	13540	13220	17170	9250	13210	13419.28	0.00	0	431	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1734	-15.97	2.92	12	0.21	-844.00	4623.00	42950	20230913	-68.61	12640	20240920	6.65	40900	-67.04	20240307	12640	6.65	20240920	40900	-67.04	20240307	12640	6.65	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
38	20240924	120606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13510	300	2	2.27	306351350	22843	53.36	13230	13540	13220	17170	9250	13210	13411.17	0.00	0	1100	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1738	-16.01	2.92	12	0.18	-844.00	4623.00	42950	20230913	-68.54	12640	20240920	6.88	40900	-66.97	20240307	12640	6.88	20240920	40900	-66.97	20240307	12640	6.88	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
39	20240924	110605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13420	210	2	1.59	257684620	19223	44.90	13230	13530	13220	17170	9250	13210	13405.02	0.00	0	1796	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1726	-15.90	2.90	12	0.15	-844.00	4623.00	42950	20230913	-68.75	12640	20240920	6.17	40900	-67.19	20240307	12640	6.17	20240920	40900	-67.19	20240307	12640	6.17	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
40	20240924	100604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	180	2	1.36	184836850	13775	32.18	13230	13530	13220	17170	9250	13210	13418.28	0.00	0	3774	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1722	-15.86	2.90	12	0.11	-844.00	4623.00	42950	20230913	-68.82	12640	20240920	5.93	40900	-67.26	20240307	12640	5.93	20240920	40900	-67.26	20240307	12640	5.93	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
41	20240924	090605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	170	2	1.29	24253470	1819	4.25	13230	13380	13220	17170	9250	13210	13333.41	0.00	0	-47	13656	13432	13216	12992	12776	13545	13105	64	3960	500	9240	10	1	12863962	1721	-15.85	2.89	12	0.01	-844.00	4623.00	42950	20230913	-68.85	12640	20240920	5.85	40900	-67.29	20240307	12640	5.85	20240920	40900	-67.29	20240307	12640	5.85	20240920	3.19	N	064290	500	64 억		0	N	N	162	N	00	N
42	20240923	160603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13210	100	2	0.76	564358410	42417	76.71	13000	13440	13000	17040	9180	13110	13305.12	0.00	0	2464	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1699	-15.65	2.86	12	0.33	-844.00	4623.00	42950	20230913	-69.24	12640	20240920	4.51	40900	-67.70	20240307	12640	4.51	20240920	40900	-67.70	20240307	12640	4.51	20240920	3.22	N	064290	500	64 억		0	N	N	162	N	00	N
43	20240923	150604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13180	70	2	0.53	539928710	40567	73.37	13000	13440	13000	17040	9180	13110	13309.55	0.00	0	3302	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1695	-15.62	2.85	12	0.32	-844.00	4623.00	42950	20230913	-69.31	12640	20240920	4.27	40900	-67.78	20240307	12640	4.27	20240920	40900	-67.78	20240307	12640	4.27	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
44	20240923	140608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	80	2	0.61	498913120	37458	67.74	13000	13440	13000	17040	9180	13110	13319.27	0.00	0	5508	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1697	-15.63	2.85	12	0.29	-844.00	4623.00	42950	20230913	-69.29	12640	20240920	4.35	40900	-67.75	20240307	12640	4.35	20240920	40900	-67.75	20240307	12640	4.35	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
45	20240923	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	190	2	1.45	441766420	33145	59.94	13000	13440	13000	17040	9180	13110	13328.30	0.00	0	7289	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1711	-15.76	2.88	12	0.26	-844.00	4623.00	42950	20230913	-69.03	12640	20240920	5.22	40900	-67.48	20240307	12640	5.22	20240920	40900	-67.48	20240307	12640	5.22	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
46	20240923	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	240	2	1.83	405769850	30437	55.05	13000	13440	13000	17040	9180	13110	13331.47	0.00	0	8197	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1717	-15.82	2.89	12	0.24	-844.00	4623.00	42950	20230913	-68.92	12640	20240920	5.62	40900	-67.36	20240307	12640	5.62	20240920	40900	-67.36	20240307	12640	5.62	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
47	20240923	110604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	270	2	2.06	348303990	26119	47.24	13000	13440	13000	17040	9180	13110	13335.27	0.00	0	8367	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1721	-15.85	2.89	12	0.20	-844.00	4623.00	42950	20230913	-68.85	12640	20240920	5.85	40900	-67.29	20240307	12640	5.85	20240920	40900	-67.29	20240307	12640	5.85	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
48	20240923	100602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	240	2	1.83	173389990	13059	23.62	13000	13390	13000	17040	9180	13110	13277.43	0.00	0	4341	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1717	-15.82	2.89	12	0.10	-844.00	4623.00	42950	20230913	-68.92	12640	20240920	5.62	40900	-67.36	20240307	12640	5.62	20240920	40900	-67.36	20240307	12640	5.62	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
49	20240923	090603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	-90	5	-0.69	5801100	446	0.81	13000	13110	13000	17040	9180	13110	13006.95	0.00	0	-32	14236	13672	13156	12592	12076	13415	12335	64	3930	500	9170	10	1	12863962	1675	-15.43	2.82	12	0.00	-844.00	4623.00	42950	20230913	-69.69	12640	20240920	3.01	40900	-68.17	20240307	12640	3.01	20240920	40900	-68.17	20240307	12640	3.01	20240920	3.22	N	064290	500	64 억		0	N	N	167	N	00	N
50	20240913	160535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	-320	5	-2.34	620205450	46052	20.75	13700	13770	13320	17780	9580	13680	13468.18	0.00	0	-22909	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1719	-15.83	2.89	12	0.36	-844.00	4623.00	42950	20230913	-68.89	12700	20240909	5.20	40900	-67.33	20240307	12700	5.20	20240909	42950	-68.89	20230913	12700	5.20	20240909	3.22	N	064290	500	64 억		0	N	N	50	N	00	N
51	20240913	150540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	-290	5	-2.12	534239120	39619	17.85	13700	13770	13320	17780	9580	13680	13484.42	0.00	0	-22158	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1722	-15.86	2.90	12	0.31	-844.00	4623.00	42950	20230913	-68.82	12700	20240909	5.43	40900	-67.26	20240307	12700	5.43	20240909	42950	-68.82	20230913	12700	5.43	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
52	20240913	140542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-310	5	-2.27	493949620	36614	16.50	13700	13770	13320	17780	9580	13680	13490.73	0.00	0	-20419	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1720	-15.84	2.89	12	0.28	-844.00	4623.00	42950	20230913	-68.87	12700	20240909	5.28	40900	-67.31	20240307	12700	5.28	20240909	42950	-68.87	20230913	12700	5.28	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
53	20240913	130538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-330	5	-2.41	454532030	33659	15.17	13700	13770	13350	17780	9580	13680	13504.03	0.00	0	-19378	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1717	-15.82	2.89	12	0.26	-844.00	4623.00	42950	20230913	-68.92	12700	20240909	5.12	40900	-67.36	20240307	12700	5.12	20240909	42950	-68.92	20230913	12700	5.12	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
54	20240913	120539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	-270	5	-1.97	390882190	28909	13.03	13700	13770	13400	17780	9580	13680	13521.12	0.00	0	-16422	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1725	-15.89	2.90	12	0.22	-844.00	4623.00	42950	20230913	-68.78	12700	20240909	5.59	40900	-67.21	20240307	12700	5.59	20240909	42950	-68.78	20230913	12700	5.59	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
55	20240913	110541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	-230	5	-1.68	327946670	24221	10.92	13700	13770	13410	17780	9580	13680	13539.77	0.00	0	-13879	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1730	-15.94	2.91	12	0.19	-844.00	4623.00	42950	20230913	-68.68	12700	20240909	5.91	40900	-67.11	20240307	12700	5.91	20240909	42950	-68.68	20230913	12700	5.91	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
56	20240913	100541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	-270	5	-1.97	271325070	20012	9.02	13700	13770	13410	17780	9580	13680	13558.12	0.00	0	-11892	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1725	-15.89	2.90	12	0.16	-844.00	4623.00	42950	20230913	-68.78	12700	20240909	5.59	40900	-67.21	20240307	12700	5.59	20240909	42950	-68.78	20230913	12700	5.59	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
57	20240913	090543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13670	-10	5	-0.07	57403750	4202	1.89	13700	13700	13570	17780	9580	13680	13661.05	0.00	0	-2792	14806	14242	13936	13372	13066	14090	13220	64	4100	500	9570	10	1	12863962	1759	-16.20	2.96	12	0.03	-844.00	4623.00	42950	20230913	-68.17	12700	20240909	7.64	40900	-66.58	20240307	12700	7.64	20240909	42950	-68.17	20230913	12700	7.64	20240909	3.22	N	064290	500	64 억		0	N	N	676	N	00	N
58	20240912	160534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13680	290	2	2.17	3042128410	220593	779.32	13790	14500	13630	17400	9380	13390	13790.69	0.00	0	-22323	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1760	-16.21	2.96	12	1.71	-844.00	4623.00	42950	20230913	-68.15	12700	20240909	7.72	40900	-66.55	20240307	12700	7.72	20240909	42950	-68.15	20230913	12700	7.72	20240909	3.23	N	064290	500	64 억		0	N	N	676	N	00	N
59	20240912	150538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	400	2	2.99	2138850200	154656	546.37	13790	14500	13630	17400	9380	13390	13829.73	0.00	0	-15561	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1774	-16.34	2.98	12	1.20	-844.00	4623.00	42950	20230913	-67.89	12700	20240909	8.58	40900	-66.28	20240307	12700	8.58	20240909	42950	-67.89	20230913	12700	8.58	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
60	20240912	140540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13760	370	2	2.76	1522959350	109787	387.86	13790	14500	13630	17400	9380	13390	13871.95	0.00	0	-6511	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1770	-16.30	2.98	12	0.85	-844.00	4623.00	42950	20230913	-67.96	12700	20240909	8.35	40900	-66.36	20240307	12700	8.35	20240909	42950	-67.96	20230913	12700	8.35	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
61	20240912	130537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13860	470	2	3.51	1041192620	74954	264.80	13790	14500	13630	17400	9380	13390	13891.09	0.00	0	-422	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1783	-16.42	3.00	12	0.58	-844.00	4623.00	42950	20230913	-67.73	12700	20240909	9.13	40900	-66.11	20240307	12700	9.13	20240909	42950	-67.73	20230913	12700	9.13	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
62	20240912	120536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13830	440	2	3.29	867610700	62424	220.53	13790	14500	13630	17400	9380	13390	13898.67	0.00	0	-3161	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1779	-16.39	2.99	12	0.49	-844.00	4623.00	42950	20230913	-67.80	12700	20240909	8.90	40900	-66.19	20240307	12700	8.90	20240909	42950	-67.80	20230913	12700	8.90	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
63	20240912	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13710	320	2	2.39	660435390	47427	167.55	13790	14500	13630	17400	9380	13390	13925.30	0.00	0	-3703	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1764	-16.24	2.97	12	0.37	-844.00	4623.00	42950	20230913	-68.08	12700	20240909	7.95	40900	-66.48	20240307	12700	7.95	20240909	42950	-68.08	20230913	12700	7.95	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
64	20240912	100537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13790	400	2	2.99	454496150	32387	114.42	13790	14500	13660	17400	9380	13390	14033.29	0.00	0	-746	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1774	-16.34	2.98	12	0.25	-844.00	4623.00	42950	20230913	-67.89	12700	20240909	8.58	40900	-66.28	20240307	12700	8.58	20240909	42950	-67.89	20230913	12700	8.58	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
65	20240912	090536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	510	2	3.81	24148370	1750	6.18	13790	13900	13660	17400	9380	13390	13799.07	0.00	0	813	13816	13602	13426	13212	13036	13710	13320	64	4010	500	9370	10	1	12863962	1788	-16.47	3.01	12	0.01	-844.00	4623.00	42950	20230913	-67.64	12700	20240909	9.45	40900	-66.01	20240307	12700	9.45	20240909	42950	-67.64	20230913	12700	9.45	20240909	3.23	N	064290	500	64 억		0	N	N	141	N	00	N
66	20240911	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	100	2	0.75	376068720	27990	93.83	13300	13640	13250	17270	9310	13290	13435.83	0.00	0	48	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1722	-15.86	2.90	12	0.22	-844.00	4623.00	42950	20230913	-68.82	12700	20240909	5.43	40900	-67.26	20240307	12700	5.43	20240909	42950	-68.82	20230913	12700	5.43	20240909	3.31	N	064290	500	64 억		0	N	N	141	N	00	N
67	20240911	150529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	60	2	0.45	358320220	26661	89.38	13300	13640	13250	17270	9310	13290	13439.86	0.00	0	-23	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1717	-15.82	2.89	12	0.21	-844.00	4623.00	42950	20230913	-68.92	12700	20240909	5.12	40900	-67.36	20240307	12700	5.12	20240909	42950	-68.92	20230913	12700	5.12	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
68	20240911	140529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	90	2	0.68	303474890	22543	75.57	13300	13640	13300	17270	9310	13290	13462.05	0.00	0	377	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1721	-15.85	2.89	12	0.18	-844.00	4623.00	42950	20230913	-68.85	12700	20240909	5.35	40900	-67.29	20240307	12700	5.35	20240909	42950	-68.85	20230913	12700	5.35	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
69	20240911	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	150	2	1.13	283612810	21061	70.61	13300	13640	13300	17270	9310	13290	13466.26	0.00	0	440	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1729	-15.92	2.91	12	0.16	-844.00	4623.00	42950	20230913	-68.71	12700	20240909	5.83	40900	-67.14	20240307	12700	5.83	20240909	42950	-68.71	20230913	12700	5.83	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
70	20240911	120532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13480	190	2	1.43	261125840	19388	65.00	13300	13640	13300	17270	9310	13290	13468.43	0.00	0	74	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1734	-15.97	2.92	12	0.15	-844.00	4623.00	42950	20230913	-68.61	12700	20240909	6.14	40900	-67.04	20240307	12700	6.14	20240909	42950	-68.61	20230913	12700	6.14	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
71	20240911	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	60	2	0.45	225642460	16756	56.17	13300	13640	13300	17270	9310	13290	13466.37	0.00	0	-1475	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1717	-15.82	2.89	12	0.13	-844.00	4623.00	42950	20230913	-68.92	12700	20240909	5.12	40900	-67.36	20240307	12700	5.12	20240909	42950	-68.92	20230913	12700	5.12	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
72	20240911	100525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13550	260	2	1.96	157546420	11688	39.18	13300	13640	13300	17270	9310	13290	13479.33	0.00	0	101	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1743	-16.05	2.93	12	0.09	-844.00	4623.00	42950	20230913	-68.45	12700	20240909	6.69	40900	-66.87	20240307	12700	6.69	20240909	42950	-68.45	20230913	12700	6.69	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
73	20240911	090532	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	90	2	0.68	24794760	1857	6.23	13300	13410	13300	17270	9310	13290	13352.05	0.00	0	972	13756	13522	13366	13132	12976	13445	13055	64	3980	500	9300	10	1	12863962	1721	-15.85	2.89	12	0.01	-844.00	4623.00	42950	20230913	-68.85	12700	20240909	5.35	40900	-67.29	20240307	12700	5.35	20240909	42950	-68.85	20230913	12700	5.35	20240909	3.31	N	064290	500	64 억		0	N	N	201	N	00	N
74	20240910	160526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	-120	5	-0.89	396758300	29768	44.51	13490	13600	13210	17430	9390	13410	13328.42	0.00	0	-4019	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1710	-15.75	2.87	12	0.23	-844.00	4623.00	42950	20230913	-69.06	12700	20240909	4.65	40900	-67.51	20240307	12700	4.65	20240909	42950	-69.06	20230913	12700	4.65	20240909	3.38	N	064290	500	64 억		0	N	N	201	N	00	N
75	20240910	150530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-110	5	-0.82	368140600	27608	41.28	13490	13600	13220	17430	9390	13410	13334.56	0.00	0	-4002	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1711	-15.76	2.88	12	0.21	-844.00	4623.00	42950	20230913	-69.03	12700	20240909	4.72	40900	-67.48	20240307	12700	4.72	20240909	42950	-69.03	20230913	12700	4.72	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
76	20240910	140527	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	-140	5	-1.04	316214520	23715	35.46	13490	13600	13220	17430	9390	13410	13333.95	0.00	0	-4652	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1707	-15.72	2.87	12	0.18	-844.00	4623.00	42950	20230913	-69.10	12700	20240909	4.49	40900	-67.56	20240307	12700	4.49	20240909	42950	-69.10	20230913	12700	4.49	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
77	20240910	130526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	-160	5	-1.19	263781060	19756	29.54	13490	13600	13220	17430	9390	13410	13351.95	0.00	0	-5299	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1704	-15.70	2.87	12	0.15	-844.00	4623.00	42950	20230913	-69.15	12700	20240909	4.33	40900	-67.60	20240307	12700	4.33	20240909	42950	-69.15	20230913	12700	4.33	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
78	20240910	120526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	-120	5	-0.89	245182000	18353	27.44	13490	13600	13220	17430	9390	13410	13359.23	0.00	0	-4687	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1710	-15.75	2.87	12	0.14	-844.00	4623.00	42950	20230913	-69.06	12700	20240909	4.65	40900	-67.51	20240307	12700	4.65	20240909	42950	-69.06	20230913	12700	4.65	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
79	20240910	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13340	-70	5	-0.52	206419940	15439	23.09	13490	13600	13220	17430	9390	13410	13370.03	0.00	0	-3687	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1716	-15.81	2.89	12	0.12	-844.00	4623.00	42950	20230913	-68.94	12700	20240909	5.04	40900	-67.38	20240307	12700	5.04	20240909	42950	-68.94	20230913	12700	5.04	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
80	20240910	100528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13350	-60	5	-0.45	144639620	10792	16.14	13490	13600	13250	17430	9390	13410	13402.49	0.00	0	-2283	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1717	-15.82	2.89	12	0.08	-844.00	4623.00	42950	20230913	-68.92	12700	20240909	5.12	40900	-67.36	20240307	12700	5.12	20240909	42950	-68.92	20230913	12700	5.12	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
81	20240910	090526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13450	40	2	0.30	6802290	504	0.75	13490	13600	13450	17430	9390	13410	13496.61	0.00	0	-363	14110	13760	13230	12880	12350	13935	13055	64	4020	500	9380	10	1	12863962	1730	-15.94	2.91	12	0.00	-844.00	4623.00	42950	20230913	-68.68	12700	20240909	5.91	40900	-67.11	20240307	12700	5.91	20240909	42950	-68.68	20230913	12700	5.91	20240909	3.38	N	064290	500	64 억		0	N	N	48	N	00	N
82	20240909	160516	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13410	20	2	0.15	861152780	65965	74.57	13010	13580	12700	17400	9380	13390	13052.80	0.00	0	13069	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1725	-15.89	2.90	12	0.51	-844.00	4623.00	42950	20230913	-68.78	12700	20240909	5.59	40900	-67.21	20240307	12700	5.59	20240909	42950	-68.78	20230913	12700	5.59	20240909	3.47	N	064290	500	64 억		0	N	N	48	N	00	N
83	20240909	150520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13420	30	2	0.22	832016360	63792	72.11	13010	13580	12700	17400	9380	13390	13042.64	0.00	0	12219	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1726	-15.90	2.90	12	0.50	-844.00	4623.00	42950	20230913	-68.75	12700	20240909	5.67	40900	-67.19	20240307	12700	5.67	20240909	42950	-68.75	20230913	12700	5.67	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
84	20240909	140523	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13550	160	2	1.19	757270900	58237	65.83	13010	13580	12700	17400	9380	13390	13003.26	0.00	0	13089	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1743	-16.05	2.93	12	0.45	-844.00	4623.00	42950	20230913	-68.45	12700	20240909	6.69	40900	-66.87	20240307	12700	6.69	20240909	42950	-68.45	20230913	12700	6.69	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
85	20240909	130520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13240	-150	5	-1.12	678130630	52355	59.18	13010	13340	12700	17400	9380	13390	12952.55	0.00	0	10527	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1703	-15.69	2.86	12	0.41	-844.00	4623.00	42950	20230913	-69.17	12700	20240909	4.25	40900	-67.63	20240307	12700	4.25	20240909	42950	-69.17	20230913	12700	4.25	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
86	20240909	120518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13260	-130	5	-0.97	622696100	48184	54.47	13010	13280	12700	17400	9380	13390	12923.30	0.00	0	9577	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1706	-15.71	2.87	12	0.37	-844.00	4623.00	42950	20230913	-69.13	12700	20240909	4.41	40900	-67.58	20240307	12700	4.41	20240909	42950	-69.13	20230913	12700	4.41	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
87	20240909	110518	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13190	-200	5	-1.49	550820650	42747	48.32	13010	13210	12700	17400	9380	13390	12885.60	0.00	0	9731	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1697	-15.63	2.85	12	0.33	-844.00	4623.00	42950	20230913	-69.29	12700	20240909	3.86	40900	-67.75	20240307	12700	3.86	20240909	42950	-69.29	20230913	12700	3.86	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
88	20240909	100522	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12970	-420	5	-3.14	456586770	35512	40.14	13010	13100	12700	17400	9380	13390	12857.25	0.00	0	5407	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1668	-15.37	2.81	12	0.28	-844.00	4623.00	42950	20230913	-69.80	12700	20240909	2.13	40900	-68.29	20240307	12700	2.13	20240909	42950	-69.80	20230913	12700	2.13	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
89	20240909	090517	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	12760	-630	5	-4.71	114151820	8826	9.98	13010	13100	12760	17400	9380	13390	12933.58	0.00	0	-1088	14383	13886	13493	12996	12603	13690	12800	64	4010	500	9370	10	1	12863962	1641	-15.12	2.76	12	0.07	-844.00	4623.00	42950	20230913	-70.29	12760	20240909	0.00	40900	-68.80	20240307	12760	0.00	20240909	42950	-70.29	20230913	12760	0.00	20240909	3.47	N	064290	500	64 억		0	N	N	79	N	00	N
90	20240906	160512	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13390	-440	5	-3.18	1177089630	87896	183.41	13800	13990	13100	17970	9690	13830	13391.85	0.00	0	-3085	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1722	-15.86	2.90	12	0.68	-844.00	4623.00	42950	20230913	-68.82	13100	20240906	2.21	40900	-67.26	20240307	13100	2.21	20240906	42950	-68.82	20230913	13100	2.21	20240906	3.52	N	064290	500	64 억		0	N	N	79	N	00	N
91	20240906	150520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13300	-530	5	-3.83	1084149270	80919	168.85	13800	13990	13100	17970	9690	13830	13397.96	0.00	0	-5377	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1711	-15.76	2.88	12	0.63	-844.00	4623.00	42950	20230913	-69.03	13100	20240906	1.53	40900	-67.48	20240307	13100	1.53	20240906	42950	-69.03	20230913	13100	1.53	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
92	20240906	140521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13260	-570	5	-4.12	937893760	69850	145.75	13800	13990	13250	17970	9690	13830	13427.25	0.00	0	-7634	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1706	-15.71	2.87	12	0.54	-844.00	4623.00	42950	20230913	-69.13	13250	20240906	0.08	40900	-67.58	20240307	13250	0.08	20240906	42950	-69.13	20230913	13250	0.08	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
93	20240906	130519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13320	-510	5	-3.69	806671910	59980	125.16	13800	13990	13320	17970	9690	13830	13449.01	0.00	0	-7407	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1713	-15.78	2.88	12	0.47	-844.00	4623.00	42950	20230913	-68.99	13320	20240906	0.00	40900	-67.43	20240307	13320	0.00	20240906	42950	-68.99	20230913	13320	0.00	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
94	20240906	120520	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13480	-350	5	-2.53	614425460	45639	95.23	13800	13990	13330	17970	9690	13830	13462.73	0.00	0	-5741	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1734	-15.97	2.92	12	0.35	-844.00	4623.00	42950	20230913	-68.61	13330	20240906	1.13	40900	-67.04	20240307	13330	1.13	20240906	42950	-68.61	20230913	13330	1.13	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
95	20240906	110522	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13490	-340	5	-2.46	522291850	38755	80.87	13800	13990	13350	17970	9690	13830	13476.76	0.00	0	-1822	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1735	-15.98	2.92	12	0.30	-844.00	4623.00	42950	20230913	-68.59	13350	20240906	1.05	40900	-67.02	20240307	13350	1.05	20240906	42950	-68.59	20230913	13350	1.05	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
96	20240906	100516	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13450	-380	5	-2.75	340064400	25161	52.50	13800	13990	13400	17970	9690	13830	13515.54	0.00	0	1085	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1730	-15.94	2.91	12	0.20	-844.00	4623.00	42950	20230913	-68.68	13400	20240906	0.37	40900	-67.11	20240307	13400	0.37	20240906	42950	-68.68	20230913	13400	0.37	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
97	20240906	090521	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13820	-10	5	-0.07	16317300	1183	2.47	13800	13990	13750	17970	9690	13830	13793.15	0.00	0	-365	14270	14050	13940	13720	13610	13995	13665	64	4140	500	9680	10	1	12863962	1778	-16.37	2.99	12	0.01	-844.00	4623.00	42950	20230913	-67.82	13750	20240906	0.51	40900	-66.21	20240307	13750	0.51	20240906	42950	-67.82	20230913	13750	0.51	20240906	3.52	N	064290	500	64 억		0	N	N	12	N	00	N
98	20240905	160510	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13830	-130	5	-0.93	666300060	47790	34.19	13960	14160	13830	18140	9780	13960	13942.60	0.00	0	-84	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1779	-16.39	2.99	12	0.37	-844.00	4623.00	42950	20230913	-67.80	13830	20240905	0.00	40900	-66.19	20240307	13830	0.00	20240905	42950	-67.80	20230913	13830	0.00	20240905	3.54	N	064290	500	64 억		0	N	N	12	N	00	N
99	20240905	150519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13850	-110	5	-0.79	599780980	42984	30.75	13960	14160	13850	18140	9780	13960	13953.58	0.00	0	-15	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1782	-16.41	3.00	12	0.33	-844.00	4623.00	42950	20230913	-67.75	13850	20240905	0.00	40900	-66.14	20240307	13850	0.00	20240905	42950	-67.75	20230913	13850	0.00	20240905	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
100	20240905	140516	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13850	-110	5	-0.79	484209550	34650	24.79	13960	14160	13850	18140	9780	13960	13974.33	0.00	0	766	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1782	-16.41	3.00	12	0.27	-844.00	4623.00	42950	20230913	-67.75	13850	20240905	0.00	40900	-66.14	20240307	13850	0.00	20240905	42950	-67.75	20230913	13850	0.00	20240905	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
101	20240905	130519	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13870	-90	5	-0.64	404382950	28898	20.68	13960	14160	13850	18140	9780	13960	13993.53	0.00	0	1480	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1784	-16.43	3.00	12	0.22	-844.00	4623.00	42950	20230913	-67.71	13850	20240905	0.14	40900	-66.09	20240307	13850	0.14	20240905	42950	-67.71	20230913	13850	0.14	20240905	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
102	20240905	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	80	2	0.57	314739920	22441	16.06	13960	14160	13860	18140	9780	13960	14025.40	0.00	0	1862	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1806	-16.64	3.04	12	0.17	-844.00	4623.00	42950	20230913	-67.31	13850	20240904	1.37	40900	-65.67	20240307	13850	1.37	20240904	42950	-67.31	20230913	13850	1.37	20240904	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
103	20240905	110513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13920	-40	5	-0.29	259103380	18456	13.20	13960	14160	13860	18140	9780	13960	14039.24	0.00	0	824	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1791	-16.49	3.01	12	0.14	-844.00	4623.00	42950	20230913	-67.59	13850	20240904	0.51	40900	-65.97	20240307	13850	0.51	20240904	42950	-67.59	20230913	13850	0.51	20240904	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
104	20240905	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14080	120	2	0.86	116532580	8302	5.94	13960	14140	13960	18140	9780	13960	14037.26	0.00	0	1308	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1811	-16.68	3.05	12	0.06	-844.00	4623.00	42950	20230913	-67.22	13850	20240904	1.66	40900	-65.57	20240307	13850	1.66	20240904	42950	-67.22	20230913	13850	1.66	20240904	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
105	20240905	090518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14040	80	2	0.57	36363610	2602	1.86	13960	14060	13960	18140	9780	13960	13975.62	0.00	0	476	14940	14450	14150	13660	13360	14695	13905	64	4180	500	9770	10	1	12863962	1806	-16.64	3.04	12	0.02	-844.00	4623.00	42950	20230913	-67.31	13850	20240904	1.37	40900	-65.67	20240307	13850	1.37	20240904	42950	-67.31	20230913	13850	1.37	20240904	3.54	N	064290	500	64 억		0	N	N	99	N	00	N
106	20240904	160506	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13960	-1000	5	-6.68	1940916560	138564	296.95	13930	14640	13850	19440	10480	14960	14007.49	0.00	0	-2000	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1796	-16.54	3.02	12	1.08	-844.00	4623.00	42950	20230913	-67.50	13850	20240904	0.79	40900	-65.87	20240307	13850	0.79	20240904	42950	-67.50	20230913	13850	0.79	20240904	3.59	N	064290	500	64 억		0	N	N	99	N	00	N
107	20240904	150511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13910	-1050	5	-7.02	1880704050	134247	287.69	13930	14640	13850	19440	10480	14960	14009.28	0.00	0	-3077	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1789	-16.48	3.01	12	1.04	-844.00	4623.00	42950	20230913	-67.61	13850	20240904	0.43	40900	-65.99	20240307	13850	0.43	20240904	42950	-67.61	20230913	13850	0.43	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
108	20240904	140512	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13950	-1010	5	-6.75	1530119780	108985	233.56	13930	14640	13850	19440	10480	14960	14039.73	0.00	0	-11006	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1795	-16.53	3.02	12	0.85	-844.00	4623.00	42950	20230913	-67.52	13850	20240904	0.72	40900	-65.89	20240307	13850	0.72	20240904	42950	-67.52	20230913	13850	0.72	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
109	20240904	130511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13930	-1030	5	-6.89	1380276690	98206	210.46	13930	14640	13850	19440	10480	14960	14054.91	0.00	0	-15218	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1792	-16.50	3.01	12	0.76	-844.00	4623.00	42950	20230913	-67.57	13850	20240904	0.58	40900	-65.94	20240307	13850	0.58	20240904	42950	-67.57	20230913	13850	0.58	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
110	20240904	120509	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	13960	-1000	5	-6.68	1143431670	81168	173.95	13930	14640	13900	19440	10480	14960	14087.22	0.00	0	-10352	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1796	-16.54	3.02	12	0.63	-844.00	4623.00	42950	20230913	-67.50	13900	20240904	0.43	40900	-65.87	20240307	13900	0.43	20240904	42950	-67.50	20230913	13900	0.43	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
111	20240904	110508	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14040	-920	5	-6.15	997255570	70706	151.52	13930	14640	13900	19440	10480	14960	14104.26	0.00	0	-9740	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1806	-16.64	3.04	12	0.55	-844.00	4623.00	42950	20230913	-67.31	13900	20240904	1.01	40900	-65.67	20240307	13900	1.01	20240904	42950	-67.31	20230913	13900	1.01	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
112	20240904	100511	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14020	-940	5	-6.28	690918550	48822	104.63	13930	14640	13910	19440	10480	14960	14151.79	0.00	0	-2984	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1804	-16.61	3.03	12	0.38	-844.00	4623.00	42950	20230913	-67.36	13910	20240904	0.79	40900	-65.72	20240307	13910	0.79	20240904	42950	-67.36	20230913	13910	0.79	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
113	20240904	090509	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	14600	-360	5	-2.41	206418010	14669	31.44	13930	14640	13910	19440	10480	14960	14071.72	0.00	0	6570	15453	15206	15073	14826	14693	15140	14760	64	4480	500	10470	10	1	12863962	1878	-17.30	3.16	12	0.11	-844.00	4623.00	42950	20230913	-66.01	13910	20240904	4.96	40900	-64.30	20240307	13910	4.96	20240904	42950	-66.01	20230913	13910	4.96	20240904	3.59	N	064290	500	64 억		0	N	N	0	N	00	N
114	20240903	160504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	-200	5	-1.32	692612190	45910	54.21	15190	15320	14940	19700	10620	15160	15087.15	0.00	0	-9836	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1924	-17.73	3.24	12	0.36	-844.00	4623.00	42950	20230913	-65.17	14810	20240805	1.01	40900	-63.42	20240307	14810	1.01	20240805	42950	-65.17	20230913	14810	1.01	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
115	20240903	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14940	-220	5	-1.45	627236600	41541	49.05	15190	15320	14940	19700	10620	15160	15099.22	0.00	0	-10162	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1922	-17.70	3.23	12	0.32	-844.00	4623.00	42950	20230913	-65.22	14810	20240805	0.88	40900	-63.47	20240307	14810	0.88	20240805	42950	-65.22	20230913	14810	0.88	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
116	20240903	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-40	5	-0.26	363536220	23974	28.31	15190	15320	15060	19700	10620	15160	15163.77	0.00	0	-3125	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1945	-17.91	3.27	12	0.19	-844.00	4623.00	42950	20230913	-64.80	14810	20240805	2.09	40900	-63.03	20240307	14810	2.09	20240805	42950	-64.80	20230913	14810	2.09	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
117	20240903	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	0	3	0.00	335031340	22086	26.08	15190	15320	15080	19700	10620	15160	15169.40	0.00	0	-2818	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1950	-17.96	3.28	12	0.17	-844.00	4623.00	42950	20230913	-64.70	14810	20240805	2.36	40900	-62.93	20240307	14810	2.36	20240805	42950	-64.70	20230913	14810	2.36	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
118	20240903	120502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15110	-50	5	-0.33	277086090	18248	21.55	15190	15320	15090	19700	10620	15160	15184.46	0.00	0	-864	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1944	-17.90	3.27	12	0.14	-844.00	4623.00	42950	20230913	-64.82	14810	20240805	2.03	40900	-63.06	20240307	14810	2.03	20240805	42950	-64.82	20230913	14810	2.03	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
119	20240903	110500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15190	30	2	0.20	244873530	16124	19.04	15190	15320	15090	19700	10620	15160	15186.90	0.00	0	-713	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1954	-18.00	3.29	12	0.13	-844.00	4623.00	42950	20230913	-64.63	14810	20240805	2.57	40900	-62.86	20240307	14810	2.57	20240805	42950	-64.63	20230913	14810	2.57	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
120	20240903	100500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	50	2	0.33	166092950	10924	12.90	15190	15320	15100	19700	10620	15160	15204.41	0.00	0	-62	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1957	-18.02	3.29	12	0.08	-844.00	4623.00	42950	20230913	-64.59	14810	20240805	2.70	40900	-62.81	20240307	14810	2.70	20240805	42950	-64.59	20230913	14810	2.70	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
121	20240903	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	-10	5	-0.07	22114590	1458	1.72	15190	15190	15140	19700	10620	15160	15167.76	0.00	0	-382	16146	15652	15326	14832	14506	15490	14670	64	4540	500	10610	10	1	12863962	1949	-17.95	3.28	12	0.01	-844.00	4623.00	42950	20230913	-64.73	14810	20240805	2.30	40900	-62.96	20240307	14810	2.30	20240805	42950	-64.73	20230913	14810	2.30	20240805	3.61	N	064290	500	64 억		0	N	N	134	N	00	N
122	20240902	160457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	-660	5	-4.17	1285389700	84281	170.65	15820	15820	15000	20550	11080	15820	15252.02	0.00	0	9448	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1950	-17.96	3.28	12	0.66	-844.00	4623.00	42950	20230913	-64.70	14810	20240805	2.36	40900	-62.93	20240307	14810	2.36	20240805	42950	-64.70	20230913	14810	2.36	20240805	3.70	N	064290	500	64 억		0	N	N	134	N	00	N
123	20240902	150505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	-620	5	-3.92	1173071810	76872	155.65	15820	15820	15000	20550	11080	15820	15260.07	0.00	0	10265	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1955	-18.01	3.29	12	0.60	-844.00	4623.00	42950	20230913	-64.61	14810	20240805	2.63	40900	-62.84	20240307	14810	2.63	20240805	42950	-64.61	20230913	14810	2.63	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
124	20240902	140505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15190	-630	5	-3.98	1045783860	68484	138.67	15820	15820	15000	20550	11080	15820	15270.48	0.00	0	7426	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1954	-18.00	3.29	12	0.53	-844.00	4623.00	42950	20230913	-64.63	14810	20240805	2.57	40900	-62.86	20240307	14810	2.57	20240805	42950	-64.63	20230913	14810	2.57	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
125	20240902	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	-660	5	-4.17	941870400	61629	124.79	15820	15820	15000	20550	11080	15820	15282.91	0.00	0	4003	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1950	-17.96	3.28	12	0.48	-844.00	4623.00	42950	20230913	-64.70	14810	20240805	2.36	40900	-62.93	20240307	14810	2.36	20240805	42950	-64.70	20230913	14810	2.36	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
126	20240902	120504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-610	5	-3.86	825084190	53919	109.18	15820	15820	15000	20550	11080	15820	15302.29	0.00	0	2733	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1957	-18.02	3.29	12	0.42	-844.00	4623.00	42950	20230913	-64.59	14810	20240805	2.70	40900	-62.81	20240307	14810	2.70	20240805	42950	-64.59	20230913	14810	2.70	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
127	20240902	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15210	-610	5	-3.86	552734020	35929	72.75	15820	15820	15000	20550	11080	15820	15384.06	0.00	0	-3373	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1957	-18.02	3.29	12	0.28	-844.00	4623.00	42950	20230913	-64.59	14810	20240805	2.70	40900	-62.81	20240307	14810	2.70	20240805	42950	-64.59	20230913	14810	2.70	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
128	20240902	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	-290	5	-1.83	382336820	24806	50.23	15820	15820	15000	20550	11080	15820	15413.08	0.00	0	-3407	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1998	-18.40	3.36	12	0.19	-844.00	4623.00	42950	20230913	-63.84	14810	20240805	4.86	40900	-62.03	20240307	14810	4.86	20240805	42950	-63.84	20230913	14810	4.86	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N
129	20240902	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15510	-310	5	-1.96	35523760	2277	4.61	15820	15820	15500	20550	11080	15820	15601.12	0.00	0	-730	16313	16066	15873	15626	15433	16190	15750	64	4730	500	11070	10	1	12863962	1995	-18.38	3.35	12	0.02	-844.00	4623.00	42950	20230913	-63.89	14810	20240805	4.73	40900	-62.08	20240307	14810	4.73	20240805	42950	-63.89	20230913	14810	4.73	20240805	3.70	N	064290	500	64 억		0	N	N	193	N	00	N