KissMeData/064290/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	160635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12820	290	2	2.31	699820860	54659	161.81	12470	13120	12310	16280	8780	12530	12803.49	0.00	0	23526	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1649	-15.19	2.77	12	0.42	-844.00	4623.00	40900	20240307	-68.66	12310	20241031	4.14	40900	-68.66	20240307	12310	4.14	20241031	40900	-68.66	20240307	12310	4.14	20241031	3.00	N	064290	500	64 억		0	N	N	39	N	00	N
3	20241031	150643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12990	460	2	3.67	661837340	51707	153.07	12470	13120	12310	16280	8780	12530	12799.86	0.00	0	22639	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1671	-15.39	2.81	12	0.40	-844.00	4623.00	40900	20240307	-68.24	12310	20241031	5.52	40900	-68.24	20240307	12310	5.52	20241031	40900	-68.24	20240307	12310	5.52	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
4	20241031	140642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12940	410	2	3.27	589245440	46098	136.47	12470	13120	12310	16280	8780	12530	12782.56	0.00	0	21538	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1665	-15.33	2.80	12	0.36	-844.00	4623.00	40900	20240307	-68.36	12310	20241031	5.12	40900	-68.36	20240307	12310	5.12	20241031	40900	-68.36	20240307	12310	5.12	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
5	20241031	130642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	13060	530	2	4.23	511294610	40102	118.72	12470	13120	12310	16280	8780	12530	12749.96	0.00	0	17653	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1680	-15.47	2.83	12	0.31	-844.00	4623.00	40900	20240307	-68.07	12310	20241031	6.09	40900	-68.07	20240307	12310	6.09	20241031	40900	-68.07	20240307	12310	6.09	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
6	20241031	120642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12910	380	2	3.03	337724730	26736	79.15	12470	12970	12310	16280	8780	12530	12631.91	0.00	0	12866	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1661	-15.30	2.79	12	0.21	-844.00	4623.00	40900	20240307	-68.44	12310	20241031	4.87	40900	-68.44	20240307	12310	4.87	20241031	40900	-68.44	20240307	12310	4.87	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
7	20241031	110641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12700	170	2	1.36	199534900	15999	47.36	12470	12700	12310	16280	8780	12530	12471.64	0.00	0	7780	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1634	-15.05	2.75	12	0.12	-844.00	4623.00	40900	20240307	-68.95	12310	20241031	3.17	40900	-68.95	20240307	12310	3.17	20241031	40900	-68.95	20240307	12310	3.17	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
8	20241031	100642	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12430	-100	5	-0.80	107277270	8654	25.62	12470	12580	12310	16280	8780	12530	12395.97	0.00	0	3070	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1599	-14.73	2.69	12	0.07	-844.00	4623.00	40900	20240307	-69.61	12310	20241031	0.97	40900	-69.61	20240307	12310	0.97	20241031	40900	-69.61	20240307	12310	0.97	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
9	20241031	090639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12430	-100	5	-0.80	47161520	3813	11.29	12470	12470	12310	16280	8780	12530	12367.80	0.00	0	1705	12916	12722	12586	12392	12256	12655	12325	64	3750	500	8770	10	1	12863962	1599	-14.73	2.69	12	0.03	-844.00	4623.00	40900	20240307	-69.61	12310	20241031	0.97	40900	-69.61	20240307	12310	0.97	20241031	40900	-69.61	20240307	12310	0.97	20241031	3.00	N	064290	500	64 억		0	N	N	5	N	00	N
10	20241030	160638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12530	-110	5	-0.87	423013750	33535	57.07	12640	12780	12450	16430	8850	12640	12614.07	0.00	0	862	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1612	-14.85	2.71	12	0.26	-844.00	4623.00	40900	20240307	-69.36	12450	20241030	0.64	40900	-69.36	20240307	12450	0.64	20241030	40900	-69.36	20240307	12450	0.64	20241030	2.99	N	064290	500	64 억		0	N	N	5	N	00	N
11	20241030	150653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12500	-140	5	-1.11	375828630	29759	50.64	12640	12780	12490	16430	8850	12640	12629.06	0.00	0	1133	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1608	-14.81	2.70	12	0.23	-844.00	4623.00	40900	20240307	-69.44	12490	20241030	0.08	40900	-69.44	20240307	12490	0.08	20241030	40900	-69.44	20240307	12490	0.08	20241030	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
12	20241030	140642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-100	5	-0.79	332163520	26270	44.70	12640	12780	12500	16430	8850	12640	12644.22	0.00	0	1026	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1613	-14.86	2.71	12	0.20	-844.00	4623.00	40900	20240307	-69.34	12490	20241029	0.40	40900	-69.34	20240307	12490	0.40	20241029	40900	-69.34	20240307	12490	0.40	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
13	20241030	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12540	-100	5	-0.79	264299280	20849	35.48	12640	12780	12530	16430	8850	12640	12676.89	0.00	0	765	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1613	-14.86	2.71	12	0.16	-844.00	4623.00	40900	20240307	-69.34	12490	20241029	0.40	40900	-69.34	20240307	12490	0.40	20241029	40900	-69.34	20240307	12490	0.40	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
14	20241030	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12620	-20	5	-0.16	234364080	18468	31.43	12640	12780	12530	16430	8850	12640	12690.36	0.00	0	758	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1623	-14.95	2.73	12	0.14	-844.00	4623.00	40900	20240307	-69.14	12490	20241029	1.04	40900	-69.14	20240307	12490	1.04	20241029	40900	-69.14	20240307	12490	1.04	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
15	20241030	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12670	30	2	0.24	202823950	15980	27.19	12640	12780	12530	16430	8850	12640	12692.46	0.00	0	1416	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1630	-15.01	2.74	12	0.12	-844.00	4623.00	40900	20240307	-69.02	12490	20241029	1.44	40900	-69.02	20240307	12490	1.44	20241029	40900	-69.02	20240307	12490	1.44	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
16	20241030	100639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	10	2	0.08	141201960	11122	18.93	12640	12780	12530	16430	8850	12640	12695.89	0.00	0	-108	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1627	-14.99	2.74	12	0.09	-844.00	4623.00	40900	20240307	-69.07	12490	20241029	1.28	40900	-69.07	20240307	12490	1.28	20241029	40900	-69.07	20240307	12490	1.28	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
17	20241030	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12650	10	2	0.08	11452700	910	1.55	12640	12750	12530	16430	8850	12640	12583.52	0.00	0	35	13206	12922	12706	12422	12206	12815	12315	64	3790	500	8840	10	1	12863962	1627	-14.99	2.74	12	0.01	-844.00	4623.00	40900	20240307	-69.07	12490	20241029	1.28	40900	-69.07	20240307	12490	1.28	20241029	40900	-69.07	20240307	12490	1.28	20241029	2.99	N	064290	500	64 억		0	N	N	6	N	00	N
18	20241029	160619	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12640	-300	5	-2.32	736752340	58492	55.74	12990	12990	12490	16820	9060	12940	12595.17	0.00	0	-16050	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1626	-14.98	2.73	12	0.45	-844.00	4623.00	40900	20240307	-69.10	12490	20241029	1.20	40900	-69.10	20240307	12490	1.20	20241029	40900	-69.10	20240307	12490	1.20	20241029	3.01	N	064290	500	64 억		0	N	N	6	N	00	N
19	20241029	150630	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12620	-320	5	-2.47	696048340	55275	52.67	12990	12990	12490	16820	9060	12940	12592.46	0.00	0	-16752	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1623	-14.95	2.73	12	0.43	-844.00	4623.00	40900	20240307	-69.14	12490	20241029	1.04	40900	-69.14	20240307	12490	1.04	20241029	40900	-69.14	20240307	12490	1.04	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
20	20241029	140602	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12510	-430	5	-3.32	606758930	48162	45.89	12990	12990	12490	16820	9060	12940	12598.29	0.00	0	-18770	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1609	-14.82	2.71	12	0.37	-844.00	4623.00	40900	20240307	-69.41	12490	20241029	0.16	40900	-69.41	20240307	12490	0.16	20241029	40900	-69.41	20240307	12490	0.16	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
21	20241029	130624	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12500	-440	5	-3.40	532655670	42236	40.25	12990	12990	12490	16820	9060	12940	12611.41	0.00	0	-17952	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1608	-14.81	2.70	12	0.33	-844.00	4623.00	40900	20240307	-69.44	12490	20241029	0.08	40900	-69.44	20240307	12490	0.08	20241029	40900	-69.44	20240307	12490	0.08	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
22	20241029	120627	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12650	-290	5	-2.24	372723910	29483	28.09	12990	12990	12520	16820	9060	12940	12641.99	0.00	0	-7986	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1627	-14.99	2.74	12	0.23	-844.00	4623.00	40900	20240307	-69.07	12520	20241029	1.04	40900	-69.07	20240307	12520	1.04	20241029	40900	-69.07	20240307	12520	1.04	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
23	20241029	110643	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12620	-320	5	-2.47	309042560	24431	23.28	12990	12990	12520	16820	9060	12940	12649.61	0.00	0	-6912	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1623	-14.95	2.73	12	0.19	-844.00	4623.00	40900	20240307	-69.14	12520	20241029	0.80	40900	-69.14	20240307	12520	0.80	20241029	40900	-69.14	20240307	12520	0.80	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
24	20241029	100625	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	12600	-340	5	-2.63	246351120	19477	18.56	12990	12990	12520	16820	9060	12940	12648.31	0.00	0	-7784	13220	13080	12940	12800	12660	13150	12870	64	3880	500	9050	10	1	12863962	1621	-14.93	2.73	12	0.15	-844.00	4623.00	40900	20240307	-69.19	12520	20241029	0.64	40900	-69.19	20240307	12520	0.64	20241029	40900	-69.19	20240307	12520	0.64	20241029	3.01	N	064290	500	64 억		0	N	N	22	N	00	N
25	20241028	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	20	2	0.15	1349412560	104289	469.01	12800	13080	12800	16790	9050	12920	12937.66	0.00	0	3024	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1665	-15.33	2.80	12	0.81	-844.00	4623.00	40900	20240307	-68.36	12640	20240920	2.37	40900	-68.36	20240307	12640	2.37	20240920	40900	-68.36	20240307	12640	2.37	20240920	2.97	N	064290	500	64 억		0	N	N	22	N	00	N
26	20241028	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12920	0	3	0.00	416368700	32173	144.69	12800	13080	12800	16790	9050	12920	12941.67	0.00	0	3166	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1662	-15.31	2.79	12	0.25	-844.00	4623.00	40900	20240307	-68.41	12640	20240920	2.22	40900	-68.41	20240307	12640	2.22	20240920	40900	-68.41	20240307	12640	2.22	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
27	20241028	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12970	50	2	0.39	358968390	27731	124.71	12800	13080	12800	16790	9050	12920	12944.82	0.00	0	3878	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1668	-15.37	2.81	12	0.22	-844.00	4623.00	40900	20240307	-68.29	12640	20240920	2.61	40900	-68.29	20240307	12640	2.61	20240920	40900	-68.29	20240307	12640	2.61	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
28	20241028	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12940	20	2	0.15	316262640	24425	109.84	12800	13080	12800	16790	9050	12920	12948.52	0.00	0	4661	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1665	-15.33	2.80	12	0.19	-844.00	4623.00	40900	20240307	-68.36	12640	20240920	2.37	40900	-68.36	20240307	12640	2.37	20240920	40900	-68.36	20240307	12640	2.37	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
29	20241028	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12960	40	2	0.31	301129580	23255	104.58	12800	13080	12800	16790	9050	12920	12949.25	0.00	0	5273	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1667	-15.36	2.80	12	0.18	-844.00	4623.00	40900	20240307	-68.31	12640	20240920	2.53	40900	-68.31	20240307	12640	2.53	20240920	40900	-68.31	20240307	12640	2.53	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
30	20241028	110530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12970	50	2	0.39	250945800	19366	87.09	12800	13080	12800	16790	9050	12920	12958.41	0.00	0	6349	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1668	-15.37	2.81	12	0.15	-844.00	4623.00	40900	20240307	-68.29	12640	20240920	2.61	40900	-68.29	20240307	12640	2.61	20240920	40900	-68.29	20240307	12640	2.61	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
31	20241028	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	80	2	0.62	205236130	15836	71.22	12800	13080	12800	16790	9050	12920	12960.55	0.00	0	7738	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1672	-15.40	2.81	12	0.12	-844.00	4623.00	40900	20240307	-68.22	12640	20240920	2.85	40900	-68.22	20240307	12640	2.85	20240920	40900	-68.22	20240307	12640	2.85	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
32	20241028	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13000	80	2	0.62	26432780	2057	9.25	12800	13040	12800	16790	9050	12920	12843.67	0.00	0	126	13493	13206	13063	12776	12633	13135	12705	64	3870	500	9040	10	1	12863962	1672	-15.40	2.81	12	0.02	-844.00	4623.00	40900	20240307	-68.22	12640	20240920	2.85	40900	-68.22	20240307	12640	2.85	20240920	40900	-68.22	20240307	12640	2.85	20240920	2.97	N	064290	500	64 억		0	N	N	24	N	00	N
33	20241025	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	12920	-140	5	-1.07	287210820	22006	92.69	13130	13350	12920	16970	9150	13060	13053.02	0.00	0	-5510	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1662	-15.31	2.79	12	0.17	-844.00	4623.00	40900	20240307	-68.41	12640	20240920	2.22	40900	-68.41	20240307	12640	2.22	20240920	40900	-68.41	20240307	12640	2.22	20240920	3.03	N	064290	500	64 억		0	N	N	24	N	00	N
34	20241025	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13010	-50	5	-0.38	234499190	17937	75.55	13130	13350	12970	16970	9150	13060	13073.49	0.00	0	-5599	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1674	-15.41	2.81	12	0.14	-844.00	4623.00	40900	20240307	-68.19	12640	20240920	2.93	40900	-68.19	20240307	12640	2.93	20240920	40900	-68.19	20240307	12640	2.93	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
35	20241025	140619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13040	-20	5	-0.15	192470190	14704	61.93	13130	13350	13000	16970	9150	13060	13089.65	0.00	0	-5206	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1677	-15.45	2.82	12	0.11	-844.00	4623.00	40900	20240307	-68.12	12640	20240920	3.16	40900	-68.12	20240307	12640	3.16	20240920	40900	-68.12	20240307	12640	3.16	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
36	20241025	130622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	30	2	0.23	153984520	11756	49.52	13130	13350	13000	16970	9150	13060	13098.38	0.00	0	-3562	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1684	-15.51	2.83	12	0.09	-844.00	4623.00	40900	20240307	-68.00	12640	20240920	3.56	40900	-68.00	20240307	12640	3.56	20240920	40900	-68.00	20240307	12640	3.56	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
37	20241025	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	10	2	0.08	145473690	11105	46.77	13130	13350	13000	16970	9150	13060	13099.84	0.00	0	-3358	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1681	-15.49	2.83	12	0.09	-844.00	4623.00	40900	20240307	-68.04	12640	20240920	3.40	40900	-68.04	20240307	12640	3.40	20240920	40900	-68.04	20240307	12640	3.40	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
38	20241025	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	10	2	0.08	92325540	7028	29.60	13130	13350	13050	16970	9150	13060	13136.82	0.00	0	-4166	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1681	-15.49	2.83	12	0.05	-844.00	4623.00	40900	20240307	-68.04	12640	20240920	3.40	40900	-68.04	20240307	12640	3.40	20240920	40900	-68.04	20240307	12640	3.40	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
39	20241025	100620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13160	100	2	0.77	65169490	4952	20.86	13130	13350	13080	16970	9150	13060	13160.24	0.00	0	-3060	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1693	-15.59	2.85	12	0.04	-844.00	4623.00	40900	20240307	-67.82	12640	20240920	4.11	40900	-67.82	20240307	12640	4.11	20240920	40900	-67.82	20240307	12640	4.11	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
40	20241025	090620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13170	110	2	0.84	8001770	601	2.53	13130	13350	13130	16970	9150	13060	13314.09	0.00	0	-379	13620	13340	13200	12920	12780	13270	12850	64	3910	500	9140	10	1	12863962	1694	-15.60	2.85	12	0.00	-844.00	4623.00	40900	20240307	-67.80	12640	20240920	4.19	40900	-67.80	20240307	12640	4.19	20240920	40900	-67.80	20240307	12640	4.19	20240920	3.03	N	064290	500	64 억		0	N	N	20	N	00	N
41	20241024	160609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13060	-490	5	-3.62	308755280	23487	46.90	13230	13480	13060	17610	9490	13550	13146.06	0.00	0	-6524	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1680	-15.47	2.83	12	0.18	-844.00	4623.00	40900	20240307	-68.07	12640	20240920	3.32	40900	-68.07	20240307	12640	3.32	20240920	40900	-68.07	20240307	12640	3.32	20240920	2.98	N	064290	500	64 억		0	N	N	20	N	00	N
42	20241024	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13130	-420	5	-3.10	267714890	20349	40.64	13230	13480	13060	17610	9490	13550	13155.98	0.00	0	-4637	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1689	-15.56	2.84	12	0.16	-844.00	4623.00	40900	20240307	-67.90	12640	20240920	3.88	40900	-67.90	20240307	12640	3.88	20240920	40900	-67.90	20240307	12640	3.88	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
43	20241024	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13120	-430	5	-3.17	234602550	17823	35.59	13230	13480	13060	17610	9490	13550	13162.69	0.00	0	-4478	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1688	-15.55	2.84	12	0.14	-844.00	4623.00	40900	20240307	-67.92	12640	20240920	3.80	40900	-67.92	20240307	12640	3.80	20240920	40900	-67.92	20240307	12640	3.80	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
44	20241024	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13150	-400	5	-2.95	206009050	15642	31.24	13230	13480	13060	17610	9490	13550	13170.01	0.00	0	-3644	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1692	-15.58	2.84	12	0.12	-844.00	4623.00	40900	20240307	-67.85	12640	20240920	4.03	40900	-67.85	20240307	12640	4.03	20240920	40900	-67.85	20240307	12640	4.03	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
45	20241024	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13170	-380	5	-2.80	192795800	14637	29.23	13230	13480	13060	17610	9490	13550	13171.55	0.00	0	-3381	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1694	-15.60	2.85	12	0.11	-844.00	4623.00	40900	20240307	-67.80	12640	20240920	4.19	40900	-67.80	20240307	12640	4.19	20240920	40900	-67.80	20240307	12640	4.19	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
46	20241024	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	-340	5	-2.51	172386550	13083	26.13	13230	13480	13060	17610	9490	13550	13176.09	0.00	0	-3181	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1699	-15.65	2.86	12	0.10	-844.00	4623.00	40900	20240307	-67.70	12640	20240920	4.51	40900	-67.70	20240307	12640	4.51	20240920	40900	-67.70	20240307	12640	4.51	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
47	20241024	100632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13280	-270	5	-1.99	144073250	10928	21.82	13230	13480	13060	17610	9490	13550	13183.53	0.00	0	-3190	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1708	-15.73	2.87	12	0.08	-844.00	4623.00	40900	20240307	-67.53	12640	20240920	5.06	40900	-67.53	20240307	12640	5.06	20240920	40900	-67.53	20240307	12640	5.06	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
48	20241024	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13370	-180	5	-1.33	11690530	879	1.76	13230	13480	13230	17610	9490	13550	13296.93	0.00	0	-106	14096	13822	13356	13082	12616	13960	13220	64	4060	500	9480	10	1	12863962	1720	-15.84	2.89	12	0.01	-844.00	4623.00	40900	20240307	-67.31	12640	20240920	5.78	40900	-67.31	20240307	12640	5.78	20240920	40900	-67.31	20240307	12640	5.78	20240920	2.98	N	064290	500	64 억		0	N	N	27	N	00	N
49	20241023	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13550	480	2	3.67	666482250	50038	67.93	12950	13630	12890	16990	9150	13070	13319.51	0.00	0	18405	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1743	-16.05	2.93	12	0.39	-844.00	4623.00	40900	20240307	-66.87	12640	20240920	7.20	40900	-66.87	20240307	12640	7.20	20240920	40900	-66.87	20240307	12640	7.20	20240920	2.99	N	064290	500	64 억		0	N	N	27	N	00	N
50	20241023	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13560	490	2	3.75	639435670	48045	65.23	12950	13630	12890	16990	9150	13070	13309.10	0.00	0	18157	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1744	-16.07	2.93	12	0.37	-844.00	4623.00	40900	20240307	-66.85	12640	20240920	7.28	40900	-66.85	20240307	12640	7.28	20240920	40900	-66.85	20240307	12640	7.28	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
51	20241023	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13590	520	2	3.98	573238680	43179	58.62	12950	13630	12890	16990	9150	13070	13275.87	0.00	0	16940	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1748	-16.10	2.94	12	0.34	-844.00	4623.00	40900	20240307	-66.77	12640	20240920	7.52	40900	-66.77	20240307	12640	7.52	20240920	40900	-66.77	20240307	12640	7.52	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
52	20241023	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13440	370	2	2.83	418944720	31775	43.14	12950	13520	12890	16990	9150	13070	13184.73	0.00	0	8673	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1729	-15.92	2.91	12	0.25	-844.00	4623.00	40900	20240307	-67.14	12640	20240920	6.33	40900	-67.14	20240307	12640	6.33	20240920	40900	-67.14	20240307	12640	6.33	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
53	20241023	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13460	390	2	2.98	365535870	27813	37.76	12950	13520	12890	16990	9150	13070	13142.63	0.00	0	7921	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1731	-15.95	2.91	12	0.22	-844.00	4623.00	40900	20240307	-67.09	12640	20240920	6.49	40900	-67.09	20240307	12640	6.49	20240920	40900	-67.09	20240307	12640	6.49	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
54	20241023	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13140	70	2	0.54	257054160	19709	26.76	12950	13260	12890	16990	9150	13070	13042.47	0.00	0	3169	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1690	-15.57	2.84	12	0.15	-844.00	4623.00	40900	20240307	-67.87	12640	20240920	3.96	40900	-67.87	20240307	12640	3.96	20240920	40900	-67.87	20240307	12640	3.96	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
55	20241023	100615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	10	2	0.08	161144720	12391	16.82	12950	13190	12890	16990	9150	13070	13004.98	0.00	0	-41	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1683	-15.50	2.83	12	0.10	-844.00	4623.00	40900	20240307	-68.02	12640	20240920	3.48	40900	-68.02	20240307	12640	3.48	20240920	40900	-68.02	20240307	12640	3.48	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
56	20241023	090615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13090	20	2	0.15	61830980	4749	6.45	12950	13190	12950	16990	9150	13070	13019.78	0.00	0	1295	13976	13522	13286	12832	12596	13405	12715	64	3920	500	9140	10	1	12863962	1684	-15.51	2.83	12	0.04	-844.00	4623.00	40900	20240307	-68.00	12640	20240920	3.56	40900	-68.00	20240307	12640	3.56	20240920	40900	-68.00	20240307	12640	3.56	20240920	2.99	N	064290	500	64 억		0	N	N	13	N	00	N
57	20241022	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-590	5	-4.32	969832240	73372	143.76	13670	13740	13050	17750	9570	13660	13218.01	0.00	0	-6471	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1681	-15.49	2.83	12	0.57	-844.00	4623.00	40900	20240307	-68.04	12640	20240920	3.40	40900	-68.04	20240307	12640	3.40	20240920	40900	-68.04	20240307	12640	3.40	20240920	3.00	N	064290	500	64 억		0	N	N	13	N	00	N
58	20241022	150614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13100	-560	5	-4.10	930677380	70380	137.90	13670	13740	13050	17750	9570	13660	13223.60	0.00	0	-6031	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1685	-15.52	2.83	12	0.55	-844.00	4623.00	40900	20240307	-67.97	12640	20240920	3.64	40900	-67.97	20240307	12640	3.64	20240920	40900	-67.97	20240307	12640	3.64	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
59	20241022	140615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13070	-590	5	-4.32	815533180	61578	120.65	13670	13740	13070	17750	9570	13660	13243.90	0.00	0	-4218	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1681	-15.49	2.83	12	0.48	-844.00	4623.00	40900	20240307	-68.04	12640	20240920	3.40	40900	-68.04	20240307	12640	3.40	20240920	40900	-68.04	20240307	12640	3.40	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
60	20241022	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13080	-580	5	-4.25	755094930	56958	111.60	13670	13740	13080	17750	9570	13660	13257.04	0.00	0	-4755	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1683	-15.50	2.83	12	0.44	-844.00	4623.00	40900	20240307	-68.02	12640	20240920	3.48	40900	-68.02	20240307	12640	3.48	20240920	40900	-68.02	20240307	12640	3.48	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
61	20241022	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13110	-550	5	-4.03	669284220	50410	98.77	13670	13740	13090	17750	9570	13660	13276.81	0.00	0	-5072	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1686	-15.53	2.84	12	0.39	-844.00	4623.00	40900	20240307	-67.95	12640	20240920	3.72	40900	-67.95	20240307	12640	3.72	20240920	40900	-67.95	20240307	12640	3.72	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
62	20241022	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13210	-450	5	-3.29	493779600	37032	72.56	13670	13740	13150	17750	9570	13660	13333.85	0.00	0	-7625	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1699	-15.65	2.86	12	0.29	-844.00	4623.00	40900	20240307	-67.70	12640	20240920	4.51	40900	-67.70	20240307	12640	4.51	20240920	40900	-67.70	20240307	12640	4.51	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
63	20241022	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13240	-420	5	-3.07	389794270	29149	57.11	13670	13740	13170	17750	9570	13660	13372.47	0.00	0	-7299	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1703	-15.69	2.86	12	0.23	-844.00	4623.00	40900	20240307	-67.63	12640	20240920	4.75	40900	-67.63	20240307	12640	4.75	20240920	40900	-67.63	20240307	12640	4.75	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
64	20241022	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13580	-80	5	-0.59	26184030	1917	3.76	13670	13740	13580	17750	9570	13660	13658.86	0.00	0	-779	14366	14012	13756	13402	13146	13885	13275	64	4090	500	9560	10	1	12863962	1747	-16.09	2.94	12	0.01	-844.00	4623.00	40900	20240307	-66.80	12640	20240920	7.44	40900	-66.80	20240307	12640	7.44	20240920	40900	-66.80	20240307	12640	7.44	20240920	3.00	N	064290	500	64 억		0	N	N	1	N	00	N
65	20241021	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13660	-280	5	-2.01	700849040	50774	31.64	13900	14110	13500	18120	9760	13940	13803.32	0.00	0	8903	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1757	-16.18	2.95	12	0.39	-844.00	4623.00	40900	20240307	-66.60	12640	20240920	8.07	40900	-66.60	20240307	12640	8.07	20240920	40900	-66.60	20240307	12640	8.07	20240920	2.96	N	064290	500	64 억		0	N	N	1	N	00	N
66	20241021	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13650	-290	5	-2.08	649959050	47044	29.31	13900	14110	13500	18120	9760	13940	13815.97	0.00	0	8285	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1756	-16.17	2.95	12	0.37	-844.00	4623.00	40900	20240307	-66.63	12640	20240920	7.99	40900	-66.63	20240307	12640	7.99	20240920	40900	-66.63	20240307	12640	7.99	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
67	20241021	140612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	-180	5	-1.29	535029820	38649	24.08	13900	14110	13500	18120	9760	13940	13843.30	0.00	0	6810	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1770	-16.30	2.98	12	0.30	-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	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
68	20241021	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13860	-80	5	-0.57	468320830	33812	21.07	13900	14110	13500	18120	9760	13940	13850.72	0.00	0	7288	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1783	-16.42	3.00	12	0.26	-844.00	4623.00	40900	20240307	-66.11	12640	20240920	9.65	40900	-66.11	20240307	12640	9.65	20240920	40900	-66.11	20240307	12640	9.65	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
69	20241021	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13930	-10	5	-0.07	405116380	29246	18.22	13900	14110	13500	18120	9760	13940	13852.02	0.00	0	7699	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1792	-16.50	3.01	12	0.23	-844.00	4623.00	40900	20240307	-65.94	12640	20240920	10.21	40900	-65.94	20240307	12640	10.21	20240920	40900	-65.94	20240307	12640	10.21	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
70	20241021	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13890	-50	5	-0.36	324116560	23434	14.60	13900	14110	13500	18120	9760	13940	13831.02	0.00	0	5810	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1787	-16.46	3.00	12	0.18	-844.00	4623.00	40900	20240307	-66.04	12640	20240920	9.89	40900	-66.04	20240307	12640	9.89	20240920	40900	-66.04	20240307	12640	9.89	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
71	20241021	100610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13900	-40	5	-0.29	226787540	16452	10.25	13900	14110	13500	18120	9760	13940	13784.77	0.00	0	1890	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1788	-16.47	3.01	12	0.13	-844.00	4623.00	40900	20240307	-66.01	12640	20240920	9.97	40900	-66.01	20240307	12640	9.97	20240920	40900	-66.01	20240307	12640	9.97	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
72	20241021	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	-180	5	-1.29	30943870	2238	1.39	13900	13940	13760	18120	9760	13940	13826.42	0.00	0	-302	15086	14512	14106	13532	13126	14310	13330	64	4180	500	9750	10	1	12863962	1770	-16.30	2.98	12	0.02	-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	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
73	20241018	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	-1140	5	-7.56	2237646940	158690	79.61	14600	14680	13700	19600	10560	15080	14100.93	0.00	0	-63587	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1793	-16.52	3.02	12	1.23	-844.00	4623.00	40900	20240307	-65.92	12640	20240920	10.28	40900	-65.92	20240307	12640	10.28	20240920	40900	-65.92	20240307	12640	10.28	20240920	2.96	N	064290	500	64 억		0	N	N	2	N	00	N
74	20241018	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-1170	5	-7.76	2048599960	145104	72.80	14600	14680	13700	19600	10560	15080	14117.96	0.00	0	-57517	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1789	-16.48	3.01	12	1.13	-844.00	4623.00	40900	20240307	-65.99	12640	20240920	10.05	40900	-65.99	20240307	12640	10.05	20240920	40900	-65.99	20240307	12640	10.05	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
75	20241018	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13960	-1120	5	-7.43	1910573760	135201	67.83	14600	14680	13700	19600	10560	15080	14131.15	0.00	0	-54839	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1796	-16.54	3.02	12	1.05	-844.00	4623.00	40900	20240307	-65.87	12640	20240920	10.44	40900	-65.87	20240307	12640	10.44	20240920	40900	-65.87	20240307	12640	10.44	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
76	20241018	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13850	-1230	5	-8.16	1737849690	122786	61.60	14600	14680	13700	19600	10560	15080	14153.27	0.00	0	-47303	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1782	-16.41	3.00	12	0.95	-844.00	4623.00	40900	20240307	-66.14	12640	20240920	9.57	40900	-66.14	20240307	12640	9.57	20240920	40900	-66.14	20240307	12640	9.57	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
77	20241018	120618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13910	-1170	5	-7.76	1570146340	110734	55.56	14600	14680	13700	19600	10560	15080	14179.21	0.00	0	-41767	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1789	-16.48	3.01	12	0.86	-844.00	4623.00	40900	20240307	-65.99	12640	20240920	10.05	40900	-65.99	20240307	12640	10.05	20240920	40900	-65.99	20240307	12640	10.05	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
78	20241018	110614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14080	-1000	5	-6.63	1452544630	102295	51.32	14600	14680	13700	19600	10560	15080	14199.32	0.00	0	-37008	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1811	-16.68	3.05	12	0.80	-844.00	4623.00	40900	20240307	-65.57	12640	20240920	11.39	40900	-65.57	20240307	12640	11.39	20240920	40900	-65.57	20240307	12640	11.39	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
79	20241018	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14060	-1020	5	-6.76	1232530240	86544	43.42	14600	14680	13700	19600	10560	15080	14241.38	0.00	0	-30820	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1809	-16.66	3.04	12	0.67	-844.00	4623.00	40900	20240307	-65.62	12640	20240920	11.23	40900	-65.62	20240307	12640	11.23	20240920	40900	-65.62	20240307	12640	11.23	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
80	20241018	090610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14250	-830	5	-5.50	497875010	34420	17.27	14600	14680	14220	19600	10560	15080	14464.18	0.00	0	-12760	16073	15576	14583	14086	13093	15825	14335	64	4520	500	10550	10	1	12863962	1833	-16.88	3.08	12	0.27	-844.00	4623.00	40900	20240307	-65.16	12640	20240920	12.74	40900	-65.16	20240307	12640	12.74	20240920	40900	-65.16	20240307	12640	12.74	20240920	2.96	N	064290	500	64 억		0	N	N	8	N	00	N
81	20241017	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15080	970	2	6.87	2687562020	189132	341.05	14290	15080	13590	18340	9880	14110	14189.42	0.00	0	-4767	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1940	-17.87	3.26	12	1.47	-844.00	4623.00	40900	20240307	-63.13	12640	20240920	19.30	40900	-63.13	20240307	12640	19.30	20240920	40900	-63.13	20240307	12640	19.30	20240920	2.97	N	064290	500	64 억		0	N	N	8	N	00	N
82	20241017	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14200	90	2	0.64	1662399210	119696	215.84	14290	14400	13590	18340	9880	14110	13888.51	0.00	0	5359	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1827	-16.82	3.07	12	0.93	-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	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
83	20241017	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13640	-470	5	-3.33	897826460	64888	117.01	14290	14320	13590	18340	9880	14110	13836.56	0.00	0	-1426	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1755	-16.16	2.95	12	0.50	-844.00	4623.00	40900	20240307	-66.65	12640	20240920	7.91	40900	-66.65	20240307	12640	7.91	20240920	40900	-66.65	20240307	12640	7.91	20240920	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
84	20241017	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13750	-360	5	-2.55	540669630	38710	69.80	14290	14320	13660	18340	9880	14110	13967.18	0.00	0	-10666	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1769	-16.29	2.97	12	0.30	-844.00	4623.00	40900	20240307	-66.38	12640	20240920	8.78	40900	-66.38	20240307	12640	8.78	20240920	40900	-66.38	20240307	12640	8.78	20240920	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
85	20241017	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13760	-350	5	-2.48	505350450	36143	65.18	14290	14320	13660	18340	9880	14110	13981.97	0.00	0	-11012	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1770	-16.30	2.98	12	0.28	-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	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
86	20241017	110611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13940	-170	5	-1.20	343539760	24397	43.99	14290	14320	13860	18340	9880	14110	14081.23	0.00	0	-10048	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1793	-16.52	3.02	12	0.19	-844.00	4623.00	40900	20240307	-65.92	12640	20240920	10.28	40900	-65.92	20240307	12640	10.28	20240920	40900	-65.92	20240307	12640	10.28	20240920	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
87	20241017	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14090	-20	5	-0.14	232616940	16463	29.69	14290	14320	14000	18340	9880	14110	14129.68	0.00	0	-5871	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1813	-16.69	3.05	12	0.13	-844.00	4623.00	40900	20240307	-65.55	12640	20240920	11.47	40900	-65.55	20240307	12640	11.47	20240920	40900	-65.55	20240307	12640	11.47	20240920	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
88	20241017	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	0	3	0.00	7853580	550	0.99	14290	14290	14110	18340	9880	14110	14279.24	0.00	0	95	14610	14360	14180	13930	13750	14270	13840	64	4230	500	9870	10	1	12863962	1815	-16.72	3.05	12	0.00	-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	2.97	N	064290	500	64 억		0	N	N	70	N	00	N
89	20241016	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14110	-620	5	-4.21	785628440	55329	120.86	14430	14430	14000	19140	10320	14730	14199.30	0.00	0	414	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1815	-16.72	3.05	12	0.43	-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	2.98	N	064290	500	64 억		0	N	N	70	N	00	N
90	20241016	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14170	-560	5	-3.80	734002820	51674	112.87	14430	14430	14000	19140	10320	14730	14204.49	0.00	0	1558	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1823	-16.79	3.07	12	0.40	-844.00	4623.00	40900	20240307	-65.35	12640	20240920	12.10	40900	-65.35	20240307	12640	12.10	20240920	40900	-65.35	20240307	12640	12.10	20240920	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
91	20241016	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14130	-600	5	-4.07	647222450	45517	99.43	14430	14430	14000	19140	10320	14730	14219.36	0.00	0	1636	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1818	-16.74	3.06	12	0.35	-844.00	4623.00	40900	20240307	-65.45	12640	20240920	11.79	40900	-65.45	20240307	12640	11.79	20240920	40900	-65.45	20240307	12640	11.79	20240920	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
92	20241016	130605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-500	5	-3.39	570403480	40093	87.58	14430	14430	14000	19140	10320	14730	14227.01	0.00	0	3777	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1831	-16.86	3.08	12	0.31	-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	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
93	20241016	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	-490	5	-3.33	510419220	35866	78.34	14430	14430	14000	19140	10320	14730	14231.28	0.00	0	5256	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1832	-16.87	3.08	12	0.28	-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	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
94	20241016	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14340	-390	5	-2.65	418532570	29390	64.20	14430	14430	14000	19140	10320	14730	14240.65	0.00	0	3840	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1845	-16.99	3.10	12	0.23	-844.00	4623.00	40900	20240307	-64.94	12640	20240920	13.45	40900	-64.94	20240307	12640	13.45	20240920	40900	-64.94	20240307	12640	13.45	20240920	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
95	20241016	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14280	-450	5	-3.05	368641730	25895	56.56	14430	14430	14000	19140	10320	14730	14236.02	0.00	0	4484	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1837	-16.92	3.09	12	0.20	-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	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
96	20241016	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14230	-500	5	-3.39	72692570	5075	11.09	14430	14430	14210	19140	10320	14730	14323.66	0.00	0	-1493	15503	15116	14903	14516	14303	15010	14410	64	4410	500	10310	10	1	12863962	1831	-16.86	3.08	12	0.04	-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	2.98	N	064290	500	64 억		0	N	N	21	N	00	N
97	20241015	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14730	-100	5	-0.67	682235640	45698	51.65	15010	15290	14690	19270	10390	14830	14931.43	0.00	0	-7118	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1895	-17.45	3.19	12	0.36	-844.00	4623.00	40900	20240307	-63.99	12640	20240920	16.53	40900	-63.99	20240307	12640	16.53	20240920	40900	-63.99	20240307	12640	16.53	20240920	2.93	N	064290	500	64 억		0	N	N	21	N	00	N
98	20241015	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	-80	5	-0.54	644824880	43158	48.78	15010	15290	14690	19270	10390	14830	14941.03	0.00	0	-7470	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1897	-17.48	3.19	12	0.34	-844.00	4623.00	40900	20240307	-63.94	12640	20240920	16.69	40900	-63.94	20240307	12640	16.69	20240920	40900	-63.94	20240307	12640	16.69	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
99	20241015	140606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	0	3	0.00	591578560	39545	44.69	15010	15290	14740	19270	10390	14830	14959.63	0.00	0	-6406	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1908	-17.57	3.21	12	0.31	-844.00	4623.00	40900	20240307	-63.74	12640	20240920	17.33	40900	-63.74	20240307	12640	17.33	20240920	40900	-63.74	20240307	12640	17.33	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
100	20241015	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14850	20	2	0.13	562624040	37592	42.49	15010	15290	14740	19270	10390	14830	14966.59	0.00	0	-5495	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1910	-17.59	3.21	12	0.29	-844.00	4623.00	40900	20240307	-63.69	12640	20240920	17.48	40900	-63.69	20240307	12640	17.48	20240920	40900	-63.69	20240307	12640	17.48	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
101	20241015	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14810	-20	5	-0.13	542494320	36233	40.95	15010	15290	14740	19270	10390	14830	14972.38	0.00	0	-5854	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1905	-17.55	3.20	12	0.28	-844.00	4623.00	40900	20240307	-63.79	12640	20240920	17.17	40900	-63.79	20240307	12640	17.17	20240920	40900	-63.79	20240307	12640	17.17	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
102	20241015	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14900	70	2	0.47	485323590	32378	36.59	15010	15290	14740	19270	10390	14830	14989.30	0.00	0	-5511	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1917	-17.65	3.22	12	0.25	-844.00	4623.00	40900	20240307	-63.57	12640	20240920	17.88	40900	-63.57	20240307	12640	17.88	20240920	40900	-63.57	20240307	12640	17.88	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
103	20241015	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	30	2	0.20	394891270	26270	29.69	15010	15290	14750	19270	10390	14830	15032.02	0.00	0	-4671	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1912	-17.61	3.21	12	0.20	-844.00	4623.00	40900	20240307	-63.67	12640	20240920	17.56	40900	-63.67	20240307	12640	17.56	20240920	40900	-63.67	20240307	12640	17.56	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
104	20241015	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	15210	380	2	2.56	67214850	4425	5.00	15010	15270	15010	19270	10390	14830	15189.80	0.00	0	-203	15963	15396	14813	14246	13663	15680	14530	64	4440	500	10380	10	1	12863962	1957	-18.02	3.29	12	0.03	-844.00	4623.00	40900	20240307	-62.81	12640	20240920	20.33	40900	-62.81	20240307	12640	20.33	20240920	40900	-62.81	20240307	12640	20.33	20240920	2.93	N	064290	500	64 억		0	N	N	5	N	00	N
105	20241014	160550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14830	590	2	4.14	1309916680	87940	142.55	14240	15380	14230	18510	9970	14240	14895.60	0.00	0	16303	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1908	-17.57	3.21	12	0.68	-844.00	4623.00	40900	20240307	-63.74	12640	20240920	17.33	40900	-63.74	20240307	12640	17.33	20240920	40900	-63.74	20240307	12640	17.33	20240920	2.92	N	064290	500	64 억		0	N	N	5	N	00	N
106	20241014	150558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14840	600	2	4.21	1285967960	86326	139.93	14240	15380	14230	18510	9970	14240	14896.65	0.00	0	16319	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1909	-17.58	3.21	12	0.67	-844.00	4623.00	40900	20240307	-63.72	12640	20240920	17.41	40900	-63.72	20240307	12640	17.41	20240920	40900	-63.72	20240307	12640	17.41	20240920	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
107	20241014	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14740	500	2	3.51	1179312660	79138	128.28	14240	15380	14230	18510	9970	14240	14901.98	0.00	0	14334	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1896	-17.46	3.19	12	0.62	-844.00	4623.00	40900	20240307	-63.96	12640	20240920	16.61	40900	-63.96	20240307	12640	16.61	20240920	40900	-63.96	20240307	12640	16.61	20240920	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
108	20241014	130557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14650	410	2	2.88	1154170610	77423	125.50	14240	15380	14230	18510	9970	14240	14907.34	0.00	0	14380	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1885	-17.36	3.17	12	0.60	-844.00	4623.00	40900	20240307	-64.18	12640	20240920	15.90	40900	-64.18	20240307	12640	15.90	20240920	40900	-64.18	20240307	12640	15.90	20240920	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
109	20241014	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	360	2	2.53	1123294660	75322	122.10	14240	15380	14230	18510	9970	14240	14913.23	0.00	0	15509	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1878	-17.30	3.16	12	0.59	-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	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
110	20241014	110552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	360	2	2.53	1098296970	73608	119.32	14240	15380	14230	18510	9970	14240	14920.89	0.00	0	15399	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1878	-17.30	3.16	12	0.57	-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	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
111	20241014	100551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14880	640	2	4.49	953288920	63735	103.31	14240	15380	14230	18510	9970	14240	14957.07	0.00	0	17282	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1914	-17.63	3.22	12	0.50	-844.00	4623.00	40900	20240307	-63.62	12640	20240920	17.72	40900	-63.62	20240307	12640	17.72	20240920	40900	-63.62	20240307	12640	17.72	20240920	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
112	20241014	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14590	350	2	2.46	100430370	6979	11.31	14240	14640	14230	18510	9970	14240	14390.37	0.00	0	-322	15026	14632	14436	14042	13846	14535	13945	64	4270	500	9960	10	1	12863962	1877	-17.29	3.16	12	0.05	-844.00	4623.00	40900	20240307	-64.33	12640	20240920	15.43	40900	-64.33	20240307	12640	15.43	20240920	40900	-64.33	20240307	12640	15.43	20240920	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
113	20241011	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14240	-240	5	-1.66	883737700	61309	81.68	14350	14830	14240	18820	10140	14480	14414.47	0.00	0	-15322	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1832	-16.87	3.08	12	0.48	-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	2.92	N	064290	500	64 억		0	N	N	45	N	00	N
114	20241011	150551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14350	-130	5	-0.90	795890450	55146	73.47	14350	14830	14240	18820	10140	14480	14432.39	0.00	0	-12227	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1846	-17.00	3.10	12	0.43	-844.00	4623.00	40900	20240307	-64.91	12640	20240920	13.53	40900	-64.91	20240307	12640	13.53	20240920	40900	-64.91	20240307	12640	13.53	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
115	20241011	140552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	-190	5	-1.31	573789820	39599	52.76	14350	14830	14290	18820	10140	14480	14490.02	0.00	0	-9555	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1838	-16.93	3.09	12	0.31	-844.00	4623.00	40900	20240307	-65.06	12640	20240920	13.05	40900	-65.06	20240307	12640	13.05	20240920	40900	-65.06	20240307	12640	13.05	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
116	20241011	130553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	-80	5	-0.55	381771940	26228	34.94	14350	14830	14350	18820	10140	14480	14556.01	0.00	0	-2673	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1852	-17.06	3.11	12	0.20	-844.00	4623.00	40900	20240307	-64.79	12640	20240920	13.92	40900	-64.79	20240307	12640	13.92	20240920	40900	-64.79	20240307	12640	13.92	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
117	20241011	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14460	-20	5	-0.14	275130590	18825	25.08	14350	14830	14350	18820	10140	14480	14615.46	0.00	0	914	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1860	-17.13	3.13	12	0.15	-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	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
118	20241011	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14630	150	2	1.04	236923540	16197	21.58	14350	14830	14350	18820	10140	14480	14627.98	0.00	0	1932	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1882	-17.33	3.16	12	0.13	-844.00	4623.00	40900	20240307	-64.23	12640	20240920	15.74	40900	-64.23	20240307	12640	15.74	20240920	40900	-64.23	20240307	12640	15.74	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
119	20241011	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	220	2	1.52	182000630	12471	16.61	14350	14830	14350	18820	10140	14480	14594.27	0.00	0	1023	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1891	-17.42	3.18	12	0.10	-844.00	4623.00	40900	20240307	-64.06	12640	20240920	16.30	40900	-64.06	20240307	12640	16.30	20240920	40900	-64.06	20240307	12640	16.30	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
120	20241011	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14590	110	2	0.76	25894450	1789	2.38	14350	14590	14350	18820	10140	14480	14474.13	0.00	0	520	15220	14850	14630	14260	14040	14740	14150	64	4340	500	10130	10	1	12863962	1877	-17.29	3.16	12	0.01	-844.00	4623.00	40900	20240307	-64.33	12640	20240920	15.43	40900	-64.33	20240307	12640	15.43	20240920	40900	-64.33	20240307	12640	15.43	20240920	2.92	N	064290	500	64 억		0	N	N	47	N	00	N
121	20241010	160604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14480	-190	5	-1.30	1099431360	74891	252.87	14850	15000	14410	19070	10270	14670	14680.73	0.00	0	-855	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1863	-17.16	3.13	12	0.58	-844.00	4623.00	40900	20240307	-64.60	12640	20240920	14.56	40900	-64.60	20240307	12640	14.56	20240920	40900	-64.60	20240307	12640	14.56	20240920	2.97	N	064290	500	64 억		0	N	N	47	N	00	N
122	20241010	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	-170	5	-1.16	1071088100	72934	246.27	14850	15000	14410	19070	10270	14670	14685.72	0.00	0	337	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1865	-17.18	3.14	12	0.57	-844.00	4623.00	40900	20240307	-64.55	12640	20240920	14.72	40900	-64.55	20240307	12640	14.72	20240920	40900	-64.55	20240307	12640	14.72	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
123	20241010	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	10	2	0.07	961708390	65404	220.84	14850	15000	14410	19070	10270	14670	14704.13	0.00	0	3157	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1888	-17.39	3.18	12	0.51	-844.00	4623.00	40900	20240307	-64.11	12640	20240920	16.14	40900	-64.11	20240307	12640	16.14	20240920	40900	-64.11	20240307	12640	16.14	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
124	20241010	130607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14700	30	2	0.20	935885000	63643	214.89	14850	15000	14410	19070	10270	14670	14705.23	0.00	0	4647	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1891	-17.42	3.18	12	0.49	-844.00	4623.00	40900	20240307	-64.06	12640	20240920	16.30	40900	-64.06	20240307	12640	16.30	20240920	40900	-64.06	20240307	12640	16.30	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
125	20241010	120607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14730	60	2	0.41	898268780	61078	206.23	14850	15000	14410	19070	10270	14670	14706.92	0.00	0	6863	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1895	-17.45	3.19	12	0.47	-844.00	4623.00	40900	20240307	-63.99	12640	20240920	16.53	40900	-63.99	20240307	12640	16.53	20240920	40900	-63.99	20240307	12640	16.53	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
126	20241010	110606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14600	-70	5	-0.48	587498150	39766	134.27	14850	15000	14600	19070	10270	14670	14773.90	0.00	0	354	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1878	-17.30	3.16	12	0.31	-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	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
127	20241010	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14860	190	2	1.30	325875120	21973	74.19	14850	15000	14700	19070	10270	14670	14830.76	0.00	0	-3612	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1912	-17.61	3.21	12	0.17	-844.00	4623.00	40900	20240307	-63.67	12640	20240920	17.56	40900	-63.67	20240307	12640	17.56	20240920	40900	-63.67	20240307	12640	17.56	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
128	20241010	090608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14920	250	2	1.70	35179660	2359	7.97	14850	15000	14780	19070	10270	14670	14913.68	0.00	0	1566	15070	14870	14640	14440	14210	14970	14540	64	4400	500	10260	10	1	12863962	1919	-17.68	3.23	12	0.02	-844.00	4623.00	40900	20240307	-63.52	12640	20240920	18.04	40900	-63.52	20240307	12640	18.04	20240920	40900	-63.52	20240307	12640	18.04	20240920	2.97	N	064290	500	64 억		0	N	N	25	N	00	N
129	20241008	160603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14670	-80	5	-0.54	427194050	29261	50.36	14650	14840	14410	19170	10330	14750	14599.29	0.00	0	-9782	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1887	-17.38	3.17	12	0.23	-844.00	4623.00	40900	20240307	-64.13	12640	20240920	16.06	40900	-64.13	20240307	12640	16.06	20240920	40900	-64.13	20240307	12640	16.06	20240920	3.00	N	064290	500	64 억		0	N	N	25	N	00	N
130	20241008	150607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14720	-30	5	-0.20	392258330	26882	46.27	14650	14840	14410	19170	10330	14750	14591.86	0.00	0	-8572	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1894	-17.44	3.18	12	0.21	-844.00	4623.00	40900	20240307	-64.01	12640	20240920	16.46	40900	-64.01	20240307	12640	16.46	20240920	40900	-64.01	20240307	12640	16.46	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
131	20241008	140605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14680	-70	5	-0.47	351322580	24088	41.46	14650	14840	14410	19170	10330	14750	14584.96	0.00	0	-6803	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1888	-17.39	3.18	12	0.19	-844.00	4623.00	40900	20240307	-64.11	12640	20240920	16.14	40900	-64.11	20240307	12640	16.14	20240920	40900	-64.11	20240307	12640	16.14	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
132	20241008	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14560	-190	5	-1.29	289803140	19875	34.21	14650	14840	14410	19170	10330	14750	14581.29	0.00	0	-6009	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1873	-17.25	3.15	12	0.15	-844.00	4623.00	40900	20240307	-64.40	12640	20240920	15.19	40900	-64.40	20240307	12640	15.19	20240920	40900	-64.40	20240307	12640	15.19	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
133	20241008	120605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14500	-250	5	-1.69	236064400	16170	27.83	14650	14840	14410	19170	10330	14750	14598.91	0.00	0	-6255	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1865	-17.18	3.14	12	0.13	-844.00	4623.00	40900	20240307	-64.55	12640	20240920	14.72	40900	-64.55	20240307	12640	14.72	20240920	40900	-64.55	20240307	12640	14.72	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
134	20241008	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14470	-280	5	-1.90	214182870	14661	25.23	14650	14840	14410	19170	10330	14750	14609.02	0.00	0	-5620	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1861	-17.14	3.13	12	0.11	-844.00	4623.00	40900	20240307	-64.62	12640	20240920	14.48	40900	-64.62	20240307	12640	14.48	20240920	40900	-64.62	20240307	12640	14.48	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
135	20241008	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14530	-220	5	-1.49	161699010	11028	18.98	14650	14840	14410	19170	10330	14750	14662.59	0.00	0	-4150	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1869	-17.22	3.14	12	0.09	-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	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
136	20241008	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	0	3	0.00	20112920	1377	2.37	14650	14750	14500	19170	10330	14750	14606.33	0.00	0	497	15403	15076	14443	14116	13483	15240	14280	64	4420	500	10320	10	1	12863962	1897	-17.48	3.19	12	0.01	-844.00	4623.00	40900	20240307	-63.94	12640	20240920	16.69	40900	-63.94	20240307	12640	16.69	20240920	40900	-63.94	20240307	12640	16.69	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
137	20241007	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14750	740	2	5.28	839071940	57958	131.54	14030	14770	13810	18210	9810	14010	14477.09	0.00	0	10803	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1897	-17.48	3.19	12	0.45	-844.00	4623.00	40900	20240307	-63.94	12640	20240920	16.69	40900	-63.94	20240307	12640	16.69	20240920	40900	-63.94	20240307	12640	16.69	20240920	3.00	N	064290	500	64 억		0	N	N	241	N	00	N
138	20241007	150547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14760	750	2	5.35	800140720	55318	125.55	14030	14770	13810	18210	9810	14010	14464.38	0.00	0	10456	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1899	-17.49	3.19	12	0.43	-844.00	4623.00	40900	20240307	-63.91	12640	20240920	16.77	40900	-63.91	20240307	12640	16.77	20240920	40900	-63.91	20240307	12640	16.77	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
139	20241007	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14620	610	2	4.35	556887320	38776	88.00	14030	14660	13810	18210	9810	14010	14361.65	0.00	0	9956	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1881	-17.32	3.16	12	0.30	-844.00	4623.00	40900	20240307	-64.25	12640	20240920	15.66	40900	-64.25	20240307	12640	15.66	20240920	40900	-64.25	20240307	12640	15.66	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
140	20241007	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	320	2	2.28	308112620	21656	49.15	14030	14630	13810	18210	9810	14010	14227.59	0.00	0	1916	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1843	-16.98	3.10	12	0.17	-844.00	4623.00	40900	20240307	-64.96	12640	20240920	13.37	40900	-64.96	20240307	12640	13.37	20240920	40900	-64.96	20240307	12640	13.37	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
141	20241007	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14330	320	2	2.28	235454560	16561	37.59	14030	14630	13810	18210	9810	14010	14217.41	0.00	0	939	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1843	-16.98	3.10	12	0.13	-844.00	4623.00	40900	20240307	-64.96	12640	20240920	13.37	40900	-64.96	20240307	12640	13.37	20240920	40900	-64.96	20240307	12640	13.37	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
142	20241007	110541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14400	390	2	2.78	195462960	13777	31.27	14030	14630	13810	18210	9810	14010	14187.63	0.00	0	398	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1852	-17.06	3.11	12	0.11	-844.00	4623.00	40900	20240307	-64.79	12640	20240920	13.92	40900	-64.79	20240307	12640	13.92	20240920	40900	-64.79	20240307	12640	13.92	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
143	20241007	100540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	14290	280	2	2.00	127839650	9065	20.57	14030	14630	13810	18210	9810	14010	14102.55	0.00	0	-253	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1838	-16.93	3.09	12	0.07	-844.00	4623.00	40900	20240307	-65.06	12640	20240920	13.05	40900	-65.06	20240307	12640	13.05	20240920	40900	-65.06	20240307	12640	13.05	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
144	20241007	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	13810	-200	5	-1.43	18156990	1305	2.96	14030	14100	13810	18210	9810	14010	13913.40	0.00	0	-357	14596	14302	14076	13782	13556	14450	13930	64	4200	500	9800	10	1	12863962	1777	-16.36	2.99	12	0.01	-844.00	4623.00	40900	20240307	-66.23	12640	20240920	9.26	40900	-66.23	20240307	12640	9.26	20240920	40900	-66.23	20240307	12640	9.26	20240920	3.00	N	064290	500	64 억		0	N	N	8	N	00	N
145	20241004	160524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14010	120	2	0.86	620738610	43944	97.22	13900	14370	13850	18050	9730	13890	14125.92	0.00	0	3141	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1802	-16.60	3.03	12	0.34	-844.00	4623.00	40900	20240307	-65.75	12640	20240920	10.84	40900	-65.75	20240307	12640	10.84	20240920	40900	-65.75	20240307	12640	10.84	20240920	3.01	N	064290	500	64 억		0	N	N	8	N	00	N
146	20241004	150529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13990	100	2	0.72	575714280	40712	90.07	13900	14370	13850	18050	9730	13890	14141.14	0.00	0	1034	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1800	-16.58	3.03	12	0.32	-844.00	4623.00	40900	20240307	-65.79	12640	20240920	10.68	40900	-65.79	20240307	12640	10.68	20240920	40900	-65.79	20240307	12640	10.68	20240920	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
147	20241004	140530	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	220	2	1.58	510744500	36080	79.82	13900	14370	13850	18050	9730	13890	14155.89	0.00	0	881	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1815	-16.72	3.05	12	0.28	-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	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
148	20241004	130528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	310	2	2.23	489170380	34553	76.44	13900	14370	13850	18050	9730	13890	14157.10	0.00	0	1242	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1827	-16.82	3.07	12	0.27	-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	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
149	20241004	120528	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14300	410	2	2.95	413041010	29202	64.61	13900	14370	13850	18050	9730	13890	14144.27	0.00	0	1807	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1840	-16.94	3.09	12	0.23	-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	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
150	20241004	110525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14260	370	2	2.66	279653550	19857	43.93	13900	14270	13850	18050	9730	13890	14083.37	0.00	0	-1775	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1834	-16.90	3.08	12	0.15	-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	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
151	20241004	100523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14230	340	2	2.45	198070400	14115	31.23	13900	14230	13850	18050	9730	13890	14032.62	0.00	0	-3006	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1831	-16.86	3.08	12	0.11	-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	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
152	20241004	090523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	60	2	0.43	236400	17	0.04	13900	13950	13900	18050	9730	13890	13905.88	0.00	0	-4	14536	14212	13906	13582	13276	14060	13430	64	4160	500	9720	10	1	12863962	1795	-16.53	3.02	12	0.00	-844.00	4623.00	40900	20240307	-65.89	12640	20240920	10.36	40900	-65.89	20240307	12640	10.36	20240920	40900	-65.89	20240307	12640	10.36	20240920	3.01	N	064290	500	64 억		0	N	N	43	N	00	N
153	20241002	160521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13890	-220	5	-1.56	630192770	45051	190.56	13990	14230	13600	18340	9880	14110	13988.55	0.00	0	2554	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1787	-16.46	3.00	12	0.35	-844.00	4623.00	40900	20240307	-66.04	12640	20240920	9.89	40900	-66.04	20240307	12640	9.89	20240920	40900	-66.04	20240307	12640	9.89	20240920	3.05	N	064290	500	64 억		0	N	N	43	N	00	N
154	20241002	150531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13950	-160	5	-1.13	588928050	42085	178.02	13990	14230	13600	18340	9880	14110	13993.77	0.00	0	3198	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1795	-16.53	3.02	12	0.33	-844.00	4623.00	40900	20240307	-65.89	12640	20240920	10.36	40900	-65.89	20240307	12640	10.36	20240920	40900	-65.89	20240307	12640	10.36	20240920	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
155	20241002	140529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14090	-20	5	-0.14	534543460	38195	161.56	13990	14230	13600	18340	9880	14110	13995.11	0.00	0	5650	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1813	-16.69	3.05	12	0.30	-844.00	4623.00	40900	20240307	-65.55	12640	20240920	11.47	40900	-65.55	20240307	12640	11.47	20240920	40900	-65.55	20240307	12640	11.47	20240920	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
156	20241002	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14110	0	3	0.00	443809080	31731	134.22	13990	14230	13600	18340	9880	14110	13986.60	0.00	0	4781	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1815	-16.72	3.05	12	0.25	-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	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
157	20241002	120522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14130	20	2	0.14	401556160	28737	121.56	13990	14230	13600	18340	9880	14110	13973.48	0.00	0	2650	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1818	-16.74	3.06	12	0.22	-844.00	4623.00	40900	20240307	-65.45	12640	20240920	11.79	40900	-65.45	20240307	12640	11.79	20240920	40900	-65.45	20240307	12640	11.79	20240920	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
158	20241002	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14150	40	2	0.28	335644340	24081	101.86	13990	14200	13600	18340	9880	14110	13938.13	0.00	0	4622	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1820	-16.77	3.06	12	0.19	-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	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
159	20241002	100515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13970	-140	5	-0.99	123082310	8910	37.69	13990	14000	13600	18340	9880	14110	13813.89	0.00	0	-195	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1797	-16.55	3.02	12	0.07	-844.00	4623.00	40900	20240307	-65.84	12640	20240920	10.52	40900	-65.84	20240307	12640	10.52	20240920	40900	-65.84	20240307	12640	10.52	20240920	3.05	N	064290	500	64 억		0	N	N	8	N	00	N
160	20241002	090513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13900	-210	5	-1.49	9405870	675	2.86	13990	14000	13860	18340	9880	14110	13934.10	0.00	0	224	14676	14392	14246	13962	13816	14320	13890	64	4230	500	9870	10	1	12863962	1788	-16.47	3.01	12	0.01	-844.00	4623.00	40900	20240307	-66.01	12640	20240920	9.97	40900	-66.01	20240307	12640	9.97	20240920	40900	-66.01	20240307	12640	9.97	20240920	3.05	N	064290	500	64 억		0	N	N	8	N	00	N