KissMeData/086670/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	160745	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8720	0	3	0.00	159486650	18471	557.70	8760	8760	8600	11330	6110	8720	8634.14	0.52	0	4131	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	796	4.72	0.66	12	0.20	1846.00	13281.00	14400	20240403	-39.44	8600	20241031	1.40	14400	-39.44	20240403	8600	1.40	20241031	14400	-39.44	20240403	8600	1.40	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
3	20241031	150755	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8680	-40	5	-0.46	156657460	18146	547.89	8760	8760	8600	11330	6110	8720	8633.17	0.52	0	4163	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	792	4.70	0.65	12	0.20	1846.00	13281.00	14400	20240403	-39.72	8600	20241031	0.93	14400	-39.72	20240403	8600	0.93	20241031	14400	-39.72	20240403	8600	0.93	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
4	20241031	140754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8670	-50	5	-0.57	148100830	17160	518.12	8760	8760	8600	11330	6110	8720	8630.58	0.52	0	3933	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	791	4.70	0.65	12	0.19	1846.00	13281.00	14400	20240403	-39.79	8600	20241031	0.81	14400	-39.79	20240403	8600	0.81	20241031	14400	-39.79	20240403	8600	0.81	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
5	20241031	130753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8650	-70	5	-0.80	143556850	16636	502.29	8760	8760	8600	11330	6110	8720	8629.29	0.52	0	3834	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	789	4.69	0.65	12	0.18	1846.00	13281.00	14400	20240403	-39.93	8600	20241031	0.58	14400	-39.93	20240403	8600	0.58	20241031	14400	-39.93	20240403	8600	0.58	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
6	20241031	120754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8660	-60	5	-0.69	44953510	5213	157.40	8760	8760	8600	11330	6110	8720	8623.35	0.52	0	-794	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	790	4.69	0.65	12	0.06	1846.00	13281.00	14400	20240403	-39.86	8600	20241031	0.70	14400	-39.86	20240403	8600	0.70	20241031	14400	-39.86	20240403	8600	0.70	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
7	20241031	110753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8620	-100	5	-1.15	38180610	4427	133.67	8760	8760	8600	11330	6110	8720	8624.49	0.52	0	-1013	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	787	4.67	0.65	12	0.05	1846.00	13281.00	14400	20240403	-40.14	8600	20241031	0.23	14400	-40.14	20240403	8600	0.23	20241031	14400	-40.14	20240403	8600	0.23	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
8	20241031	100753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8600	-120	5	-1.38	26706720	3099	93.57	8760	8760	8600	11330	6110	8720	8617.85	0.52	0	-859	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	785	4.66	0.65	12	0.03	1846.00	13281.00	14400	20240403	-40.28	8600	20241031	0.00	14400	-40.28	20240403	8600	0.00	20241031	14400	-40.28	20240403	8600	0.00	20241031	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
9	20241031	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	10	2	0.11	1032180	118	3.56	8760	8760	8730	11330	6110	8720	8747.29	0.52	0	-60	8813	8766	8693	8646	8573	8730	8610	46	2610	500	6270	10	1	9125174	797	4.73	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.38	8600	20241024	1.51	14400	-39.38	20240403	8600	1.51	20241024	14400	-39.38	20240403	8600	1.51	20241024	1.43	N	086670	500	45 억		47538	N	N	0	N	00	N
10	20241030	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	20	2	0.23	28670110	3312	122.80	8740	8740	8620	11310	6090	8700	8656.43	0.53	0	-493	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	796	4.72	0.66	12	0.04	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
11	20241030	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	-50	5	-0.57	27140980	3136	116.28	8740	8740	8620	11310	6090	8700	8654.65	0.53	0	-409	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	789	4.69	0.65	12	0.03	1846.00	13281.00	14400	20240403	-39.93	8600	20241024	0.58	14400	-39.93	20240403	8600	0.58	20241024	14400	-39.93	20240403	8600	0.58	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
12	20241030	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-40	5	-0.46	26387610	3049	113.05	8740	8740	8620	11310	6090	8700	8654.51	0.53	0	-339	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	790	4.69	0.65	12	0.03	1846.00	13281.00	14400	20240403	-39.86	8600	20241024	0.70	14400	-39.86	20240403	8600	0.70	20241024	14400	-39.86	20240403	8600	0.70	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
13	20241030	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	20	2	0.23	15252340	1764	65.41	8740	8740	8620	11310	6090	8700	8646.45	0.53	0	-333	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	796	4.72	0.66	12	0.02	1846.00	13281.00	14400	20240403	-39.44	8600	20241024	1.40	14400	-39.44	20240403	8600	1.40	20241024	14400	-39.44	20240403	8600	1.40	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
14	20241030	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	-30	5	-0.34	13963630	1616	59.92	8740	8740	8620	11310	6090	8700	8640.86	0.53	0	-333	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	791	4.70	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.79	8600	20241024	0.81	14400	-39.79	20240403	8600	0.81	20241024	14400	-39.79	20240403	8600	0.81	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
15	20241030	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	-20	5	-0.23	12775490	1479	54.84	8740	8740	8620	11310	6090	8700	8637.92	0.53	0	-252	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	792	4.70	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.72	8600	20241024	0.93	14400	-39.72	20240403	8600	0.93	20241024	14400	-39.72	20240403	8600	0.93	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
16	20241030	100750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	-40	5	-0.46	11916970	1380	51.17	8740	8740	8620	11310	6090	8700	8635.49	0.53	0	-257	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	790	4.69	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.86	8600	20241024	0.70	14400	-39.86	20240403	8600	0.70	20241024	14400	-39.86	20240403	8600	0.70	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
17	20241030	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-60	5	-0.69	43600	5	0.19	8740	8740	8640	11310	6090	8700	8720.00	0.53	0	1	8813	8756	8683	8626	8553	8785	8655	46	2610	500	6260	10	1	9125174	788	4.68	0.65	12	0.00	1846.00	13281.00	14400	20240403	-40.00	8600	20241024	0.47	14400	-40.00	20240403	8600	0.47	20241024	14400	-40.00	20240403	8600	0.47	20241024	1.45	N	086670	500	45 억		48031	N	N	0	N	00	N
18	20241029	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	60	2	0.69	23336320	2697	66.17	8640	8740	8610	11230	6050	8640	8652.61	0.52	0	208	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	794	4.71	0.66	12	0.03	1846.00	13281.00	14400	20240403	-39.58	8600	20241024	1.16	14400	-39.58	20240403	8600	1.16	20241024	14400	-39.58	20240403	8600	1.16	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
19	20241029	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-10	5	-0.12	21584920	2495	61.21	8640	8740	8610	11230	6050	8640	8651.27	0.52	0	228	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	788	4.67	0.65	12	0.03	1846.00	13281.00	14400	20240403	-40.07	8600	20241024	0.35	14400	-40.07	20240403	8600	0.35	20241024	14400	-40.07	20240403	8600	0.35	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
20	20241029	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-20	5	-0.23	17397600	2009	49.29	8640	8740	8610	11230	6050	8640	8659.83	0.52	0	249	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	787	4.67	0.65	12	0.02	1846.00	13281.00	14400	20240403	-40.14	8600	20241024	0.23	14400	-40.14	20240403	8600	0.23	20241024	14400	-40.14	20240403	8600	0.23	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
21	20241029	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	50	2	0.58	14023010	1618	39.70	8640	8740	8640	11230	6050	8640	8666.88	0.52	0	158	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	793	4.71	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.65	8600	20241024	1.05	14400	-39.65	20240403	8600	1.05	20241024	14400	-39.65	20240403	8600	1.05	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
22	20241029	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	50	2	0.58	13120920	1514	37.14	8640	8740	8640	11230	6050	8640	8666.39	0.52	0	149	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	793	4.71	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.65	8600	20241024	1.05	14400	-39.65	20240403	8600	1.05	20241024	14400	-39.65	20240403	8600	1.05	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
23	20241029	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8650	10	2	0.12	13103580	1512	37.10	8640	8740	8640	11230	6050	8640	8666.39	0.52	0	150	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	789	4.69	0.65	12	0.02	1846.00	13281.00	14400	20240403	-39.93	8600	20241024	0.58	14400	-39.93	20240403	8600	0.58	20241024	14400	-39.93	20240403	8600	0.58	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
24	20241029	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	30	2	0.35	11656980	1345	33.00	8640	8740	8640	11230	6050	8640	8666.90	0.52	0	166	8866	8752	8676	8562	8486	8810	8620	46	2590	500	6220	10	1	9125174	791	4.70	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.79	8600	20241024	0.81	14400	-39.79	20240403	8600	0.81	20241024	14400	-39.79	20240403	8600	0.81	20241024	1.46	N	086670	500	45 억		47742	N	N	0	N	00	N
25	20241028	160724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8640	40	2	0.47	35305580	4076	47.03	8600	8790	8600	11180	6020	8600	8662.81	0.52	0	280	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	788	4.68	0.65	12	0.04	1846.00	13281.00	14400	20240403	-40.00	8600	20241028	0.47	14400	-40.00	20240403	8600	0.47	20241028	14400	-40.00	20240403	8600	0.47	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
26	20241028	150730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8750	150	2	1.74	29813870	3441	39.70	8600	8790	8600	11180	6020	8600	8664.30	0.52	0	293	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	798	4.74	0.66	12	0.04	1846.00	13281.00	14400	20240403	-39.24	8600	20241028	1.74	14400	-39.24	20240403	8600	1.74	20241028	14400	-39.24	20240403	8600	1.74	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
27	20241028	140731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8760	160	2	1.86	20896420	2413	27.84	8600	8790	8600	11180	6020	8600	8659.93	0.52	0	294	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	799	4.75	0.66	12	0.03	1846.00	13281.00	14400	20240403	-39.17	8600	20241028	1.86	14400	-39.17	20240403	8600	1.86	20241028	14400	-39.17	20240403	8600	1.86	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
28	20241028	130728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8790	190	2	2.21	12038150	1394	16.08	8600	8790	8600	11180	6020	8600	8635.69	0.52	0	294	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	802	4.76	0.66	12	0.02	1846.00	13281.00	14400	20240403	-38.96	8600	20241028	2.21	14400	-38.96	20240403	8600	2.21	20241028	14400	-38.96	20240403	8600	2.21	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
29	20241028	120729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8770	170	2	1.98	11590170	1343	15.50	8600	8780	8600	11180	6020	8600	8630.06	0.52	0	297	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	800	4.75	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.10	8600	20241028	1.98	14400	-39.10	20240403	8600	1.98	20241028	14400	-39.10	20240403	8600	1.98	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
30	20241028	110627	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8730	130	2	1.51	10486560	1217	14.04	8600	8730	8600	11180	6020	8600	8616.73	0.52	0	356	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	797	4.73	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.38	8600	20241028	1.51	14400	-39.38	20240403	8600	1.51	20241028	14400	-39.38	20240403	8600	1.51	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
31	20241028	100725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8720	120	2	1.40	10346930	1201	13.86	8600	8720	8600	11180	6020	8600	8615.26	0.52	0	359	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	796	4.72	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.44	8600	20241028	1.40	14400	-39.44	20240403	8600	1.40	20241028	14400	-39.44	20240403	8600	1.40	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
32	20241028	090724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8610	10	2	0.12	309650	36	0.42	8600	8620	8600	11180	6020	8600	8601.39	0.52	0	3	8666	8632	8616	8582	8566	8625	8575	46	2580	500	6190	10	1	9125174	786	4.66	0.65	12	0.00	1846.00	13281.00	14400	20240403	-40.21	8600	20241028	0.12	14400	-40.21	20240403	8600	0.12	20241028	14400	-40.21	20240403	8600	0.12	20241028	1.50	N	086670	500	45 억		47462	N	N	0	N	00	N
33	20241025	160722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8600	0	3	0.00	74511410	8657	43.19	8650	8650	8600	11180	6020	8600	8607.08	0.51	0	499	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	785	4.66	0.65	12	0.09	1846.00	13281.00	14400	20240403	-40.28	8600	20241025	0.00	14400	-40.28	20240403	8600	0.00	20241025	14400	-40.28	20240403	8600	0.00	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
34	20241025	150728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8610	10	2	0.12	41612190	4832	24.10	8650	8650	8600	11180	6020	8600	8611.79	0.51	0	819	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	786	4.66	0.65	12	0.05	1846.00	13281.00	14400	20240403	-40.21	8600	20241025	0.12	14400	-40.21	20240403	8600	0.12	20241025	14400	-40.21	20240403	8600	0.12	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
35	20241025	140725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8610	10	2	0.12	35040720	4069	20.30	8650	8650	8600	11180	6020	8600	8611.63	0.51	0	806	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	786	4.66	0.65	12	0.04	1846.00	13281.00	14400	20240403	-40.21	8600	20241025	0.12	14400	-40.21	20240403	8600	0.12	20241025	14400	-40.21	20240403	8600	0.12	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
36	20241025	130728	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8610	10	2	0.12	27272210	3168	15.80	8650	8650	8600	11180	6020	8600	8608.65	0.51	0	336	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	786	4.66	0.65	12	0.03	1846.00	13281.00	14400	20240403	-40.21	8600	20241025	0.12	14400	-40.21	20240403	8600	0.12	20241025	14400	-40.21	20240403	8600	0.12	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
37	20241025	120730	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8610	10	2	0.12	16898960	1963	9.79	8650	8650	8600	11180	6020	8600	8608.74	0.51	0	-71	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	786	4.66	0.65	12	0.02	1846.00	13281.00	14400	20240403	-40.21	8600	20241025	0.12	14400	-40.21	20240403	8600	0.12	20241025	14400	-40.21	20240403	8600	0.12	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
38	20241025	110724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8620	20	2	0.23	8408650	977	4.87	8650	8650	8600	11180	6020	8600	8606.60	0.51	0	-79	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	787	4.67	0.65	12	0.01	1846.00	13281.00	14400	20240403	-40.14	8600	20241025	0.23	14400	-40.14	20240403	8600	0.23	20241025	14400	-40.14	20240403	8600	0.23	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
39	20241025	100727	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8630	30	2	0.35	7450310	866	4.32	8650	8650	8600	11180	6020	8600	8603.13	0.51	0	-79	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	788	4.67	0.65	12	0.01	1846.00	13281.00	14400	20240403	-40.07	8600	20241025	0.35	14400	-40.07	20240403	8600	0.35	20241025	14400	-40.07	20240403	8600	0.35	20241025	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
40	20241025	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	40	2	0.47	138390	16	0.08	8650	8650	8640	11180	6020	8600	8649.38	0.51	0	-1	9093	8846	8723	8476	8353	8785	8415	46	2580	500	6190	10	1	9125174	788	4.68	0.65	12	0.00	1846.00	13281.00	14400	20240403	-40.00	8600	20241024	0.47	14400	-40.00	20240403	8600	0.47	20241024	14400	-40.00	20240403	8600	0.47	20241024	1.50	N	086670	500	45 억		46963	N	N	0	N	00	N
41	20241024	160713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8600	-370	5	-4.12	174312540	20046	166.69	8970	8970	8600	11660	6280	8970	8696.79	0.60	0	-2546	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	785	4.66	0.65	12	0.22	1846.00	13281.00	14400	20240403	-40.28	8600	20241024	0.00	14400	-40.28	20240403	8600	0.00	20241024	14400	-40.28	20240403	8600	0.00	20241024	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
42	20241024	150720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8640	-330	5	-3.68	138175770	15851	131.81	8970	8970	8640	11660	6280	8970	8717.16	0.60	0	-1256	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	788	4.68	0.65	12	0.17	1846.00	13281.00	14400	20240403	-40.00	8640	20241024	0.00	14400	-40.00	20240403	8640	0.00	20241024	14400	-40.00	20240403	8640	0.00	20241024	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
43	20241024	140707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8770	-200	5	-2.23	94956160	10859	90.30	8970	8970	8680	11660	6280	8970	8744.47	0.60	0	-273	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	800	4.75	0.66	12	0.12	1846.00	13281.00	14400	20240403	-39.10	8680	20241024	1.04	14400	-39.10	20240403	8680	1.04	20241024	14400	-39.10	20240403	8680	1.04	20241024	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
44	20241024	130718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-190	5	-2.12	33517610	3816	31.73	8970	8970	8750	11660	6280	8970	8783.44	0.60	0	-623	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	801	4.76	0.66	12	0.04	1846.00	13281.00	14400	20240403	-39.03	8720	20241023	0.69	14400	-39.03	20240403	8720	0.69	20241023	14400	-39.03	20240403	8720	0.69	20241023	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
45	20241024	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-200	5	-2.23	28374400	3229	26.85	8970	8970	8750	11660	6280	8970	8787.36	0.60	0	-590	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	800	4.75	0.66	12	0.04	1846.00	13281.00	14400	20240403	-39.10	8720	20241023	0.57	14400	-39.10	20240403	8720	0.57	20241023	14400	-39.10	20240403	8720	0.57	20241023	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
46	20241024	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8780	-190	5	-2.12	14637960	1663	13.83	8970	8970	8770	11660	6280	8970	8802.14	0.60	0	-558	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	801	4.76	0.66	12	0.02	1846.00	13281.00	14400	20240403	-39.03	8720	20241023	0.69	14400	-39.03	20240403	8720	0.69	20241023	14400	-39.03	20240403	8720	0.69	20241023	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
47	20241024	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	-120	5	-1.34	11236690	1276	10.61	8970	8970	8770	11660	6280	8970	8806.18	0.60	0	-308	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	808	4.79	0.67	12	0.01	1846.00	13281.00	14400	20240403	-38.54	8720	20241023	1.49	14400	-38.54	20240403	8720	1.49	20241023	14400	-38.54	20240403	8720	1.49	20241023	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
48	20241024	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-110	5	-1.23	363870	41	0.34	8970	8970	8860	11660	6280	8970	8874.88	0.60	0	-38	9203	9086	8903	8786	8603	9145	8845	46	2690	500	6450	10	1	9125174	808	4.80	0.67	12	0.00	1846.00	13281.00	14400	20240403	-38.47	8720	20241023	1.61	14400	-38.47	20240403	8720	1.61	20241023	14400	-38.47	20240403	8720	1.61	20241023	1.51	N	086670	500	45 억		54896	N	N	0	N	00	N
49	20241023	160718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8970	70	2	0.79	105808300	12026	78.59	8920	9020	8720	11570	6230	8900	8798.30	0.61	0	-1216	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	819	4.86	0.68	12	0.13	1846.00	13281.00	14400	20240403	-37.71	8720	20241023	2.87	14400	-37.71	20240403	8720	2.87	20241023	14400	-37.71	20240403	8720	2.87	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
50	20241023	150732	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8830	-70	5	-0.79	102795490	11686	76.36	8920	9020	8720	11570	6230	8900	8796.47	0.61	0	-1157	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	806	4.78	0.66	12	0.13	1846.00	13281.00	14400	20240403	-38.68	8720	20241023	1.26	14400	-38.68	20240403	8720	1.26	20241023	14400	-38.68	20240403	8720	1.26	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
51	20241023	140736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8820	-80	5	-0.90	96205890	10940	71.49	8920	9020	8720	11570	6230	8900	8793.96	0.61	0	-1209	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	805	4.78	0.66	12	0.12	1846.00	13281.00	14400	20240403	-38.75	8720	20241023	1.15	14400	-38.75	20240403	8720	1.15	20241023	14400	-38.75	20240403	8720	1.15	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
52	20241023	130724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8780	-120	5	-1.35	90978140	10346	67.61	8920	9020	8720	11570	6230	8900	8793.56	0.61	0	-1413	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	801	4.76	0.66	12	0.11	1846.00	13281.00	14400	20240403	-39.03	8720	20241023	0.69	14400	-39.03	20240403	8720	0.69	20241023	14400	-39.03	20240403	8720	0.69	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
53	20241023	120719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8760	-140	5	-1.57	64284680	7337	47.94	8920	8920	8720	11570	6230	8900	8761.71	0.61	0	-593	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	799	4.75	0.66	12	0.08	1846.00	13281.00	14400	20240403	-39.17	8720	20241023	0.46	14400	-39.17	20240403	8720	0.46	20241023	14400	-39.17	20240403	8720	0.46	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
54	20241023	110716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8730	-170	5	-1.91	56710570	6472	42.29	8920	8920	8730	11570	6230	8900	8762.45	0.61	0	-741	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	797	4.73	0.66	12	0.07	1846.00	13281.00	14400	20240403	-39.38	8730	20241023	0.00	14400	-39.38	20240403	8730	0.00	20241023	14400	-39.38	20240403	8730	0.00	20241023	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
55	20241023	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-130	5	-1.46	9022840	1026	6.70	8920	8920	8770	11570	6230	8900	8794.19	0.61	0	-37	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	800	4.75	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.10	8730	20241022	0.46	14400	-39.10	20240403	8730	0.46	20241022	14400	-39.10	20240403	8730	0.46	20241022	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
56	20241023	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8830	-70	5	-0.79	160380	18	0.12	8920	8920	8830	11570	6230	8900	8910.00	0.61	0	-2	9133	9016	8873	8756	8613	8945	8685	46	2670	500	6400	10	1	9125174	806	4.78	0.66	12	0.00	1846.00	13281.00	14400	20240403	-38.68	8730	20241022	1.15	14400	-38.68	20240403	8730	1.15	20241022	14400	-38.68	20240403	8730	1.15	20241022	1.56	N	086670	500	45 억		55887	N	N	0	N	00	N
57	20241022	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8900	20	2	0.23	135388350	15303	140.90	8920	8990	8730	11540	6220	8880	8847.16	0.62	0	-519	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	812	4.82	0.67	12	0.17	1846.00	13281.00	14400	20240403	-38.19	8730	20241022	1.95	14400	-38.19	20240403	8730	1.95	20241022	14400	-38.19	20240403	8730	1.95	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
58	20241022	150721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8790	-90	5	-1.01	130332330	14730	135.62	8920	8990	8730	11540	6220	8880	8848.09	0.62	0	-490	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	802	4.76	0.66	12	0.16	1846.00	13281.00	14400	20240403	-38.96	8730	20241022	0.69	14400	-38.96	20240403	8730	0.69	20241022	14400	-38.96	20240403	8730	0.69	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
59	20241022	140720	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8840	-40	5	-0.45	81902210	9234	85.02	8920	8990	8730	11540	6220	8880	8869.64	0.62	0	-2546	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	807	4.79	0.67	12	0.10	1846.00	13281.00	14400	20240403	-38.61	8730	20241022	1.26	14400	-38.61	20240403	8730	1.26	20241022	14400	-38.61	20240403	8730	1.26	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
60	20241022	130721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8920	40	2	0.45	74726140	8424	77.56	8920	8990	8730	11540	6220	8880	8870.62	0.62	0	-2744	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	814	4.83	0.67	12	0.09	1846.00	13281.00	14400	20240403	-38.06	8730	20241022	2.18	14400	-38.06	20240403	8730	2.18	20241022	14400	-38.06	20240403	8730	2.18	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
61	20241022	120718	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8940	60	2	0.68	52618880	5933	54.63	8920	8990	8730	11540	6220	8880	8868.85	0.62	0	-3091	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	816	4.84	0.67	12	0.07	1846.00	13281.00	14400	20240403	-37.92	8730	20241022	2.41	14400	-37.92	20240403	8730	2.41	20241022	14400	-37.92	20240403	8730	2.41	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
62	20241022	110715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	10	2	0.11	52538620	5924	54.54	8920	8990	8730	11540	6220	8880	8868.77	0.62	0	-3091	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	811	4.82	0.67	12	0.06	1846.00	13281.00	14400	20240403	-38.26	8730	20241022	1.83	14400	-38.26	20240403	8730	1.83	20241022	14400	-38.26	20240403	8730	1.83	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
63	20241022	100717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8910	30	2	0.34	47426380	5351	49.27	8920	8990	8730	11540	6220	8880	8863.09	0.62	0	-2948	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	813	4.83	0.67	12	0.06	1846.00	13281.00	14400	20240403	-38.12	8730	20241022	2.06	14400	-38.12	20240403	8730	2.06	20241022	14400	-38.12	20240403	8730	2.06	20241022	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
64	20241022	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	40	2	0.45	98120	11	0.10	8920	8920	8920	11540	6220	8880	8920.00	0.62	0	-1	9120	9000	8910	8790	8700	9060	8850	46	2660	500	6390	10	1	9125174	814	4.83	0.67	12	0.00	1846.00	13281.00	14400	20240403	-38.06	8820	20241021	1.13	14400	-38.06	20240403	8820	1.13	20241021	14400	-38.06	20240403	8820	1.13	20241021	1.64	N	086670	500	45 억		56406	N	N	0	N	00	N
65	20241021	160710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8880	20	2	0.23	96574520	10861	25.59	8860	9030	8820	11510	6210	8860	8892.00	0.59	0	2497	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	810	4.81	0.67	12	0.12	1846.00	13281.00	14400	20240403	-38.33	8820	20241021	0.68	14400	-38.33	20240403	8820	0.68	20241021	14400	-38.33	20240403	8820	0.68	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
66	20241021	150715	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8950	90	2	1.02	87909930	9886	23.29	8860	9030	8820	11510	6210	8860	8892.37	0.59	0	2326	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	817	4.85	0.67	12	0.11	1846.00	13281.00	14400	20240403	-37.85	8820	20241021	1.47	14400	-37.85	20240403	8820	1.47	20241021	14400	-37.85	20240403	8820	1.47	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
67	20241021	140716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8930	70	2	0.79	64879520	7318	17.24	8860	8950	8820	11510	6210	8860	8865.74	0.59	0	1836	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	815	4.84	0.67	12	0.08	1846.00	13281.00	14400	20240403	-37.99	8820	20241021	1.25	14400	-37.99	20240403	8820	1.25	20241021	14400	-37.99	20240403	8820	1.25	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
68	20241021	130713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8910	50	2	0.56	62362630	7036	16.58	8860	8950	8820	11510	6210	8860	8863.36	0.59	0	1773	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	813	4.83	0.67	12	0.08	1846.00	13281.00	14400	20240403	-38.12	8820	20241021	1.02	14400	-38.12	20240403	8820	1.02	20241021	14400	-38.12	20240403	8820	1.02	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
69	20241021	120714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8910	50	2	0.56	44731870	5050	11.90	8860	8950	8820	11510	6210	8860	8857.80	0.59	0	1700	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	813	4.83	0.67	12	0.06	1846.00	13281.00	14400	20240403	-38.12	8820	20241021	1.02	14400	-38.12	20240403	8820	1.02	20241021	14400	-38.12	20240403	8820	1.02	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
70	20241021	110711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8880	20	2	0.23	36676120	4145	9.77	8860	8890	8820	11510	6210	8860	8848.28	0.59	0	1001	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	810	4.81	0.67	12	0.05	1846.00	13281.00	14400	20240403	-38.33	8820	20241021	0.68	14400	-38.33	20240403	8820	0.68	20241021	14400	-38.33	20240403	8820	0.68	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
71	20241021	100713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8890	30	2	0.34	28461600	3217	7.58	8860	8890	8820	11510	6210	8860	8847.25	0.59	0	972	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	811	4.82	0.67	12	0.04	1846.00	13281.00	14400	20240403	-38.26	8820	20241021	0.79	14400	-38.26	20240403	8820	0.79	20241021	14400	-38.26	20240403	8820	0.79	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
72	20241021	090711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8840	-20	5	-0.23	10711700	1212	2.86	8860	8860	8820	11510	6210	8860	8838.04	0.59	0	176	9486	9172	9016	8702	8546	9095	8625	46	2650	500	6370	10	1	9125174	807	4.79	0.67	12	0.01	1846.00	13281.00	14400	20240403	-38.61	8820	20241021	0.23	14400	-38.61	20240403	8820	0.23	20241021	14400	-38.61	20240403	8820	0.23	20241021	1.65	N	086670	500	45 억		53908	N	N	0	N	00	N
73	20241018	160711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8860	-480	5	-5.14	369877370	40968	517.08	9250	9330	8860	12140	6540	9340	9034.00	0.62	0	-11996	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	808	4.80	0.67	12	0.45	1846.00	13281.00	14400	20240403	-38.47	8860	20241018	0.00	14400	-38.47	20240403	8860	0.00	20241018	14400	-38.47	20240403	8860	0.00	20241018	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
74	20241018	150731	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8970	-370	5	-3.96	278640560	30731	387.87	9250	9330	8900	12140	6540	9340	9067.08	0.62	0	-11692	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	819	4.86	0.68	12	0.34	1846.00	13281.00	14400	20240403	-37.71	8900	20241018	0.79	14400	-37.71	20240403	8900	0.79	20241018	14400	-37.71	20240403	8900	0.79	20241018	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
75	20241018	140729	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8980	-360	5	-3.85	257969040	28432	358.85	9250	9330	8900	12140	6540	9340	9073.19	0.62	0	-10359	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	819	4.86	0.68	12	0.31	1846.00	13281.00	14400	20240403	-37.64	8900	20241018	0.90	14400	-37.64	20240403	8900	0.90	20241018	14400	-37.64	20240403	8900	0.90	20241018	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
76	20241018	130717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8950	-390	5	-4.18	228835970	25180	317.81	9250	9330	8900	12140	6540	9340	9088.01	0.62	0	-7492	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	817	4.85	0.67	12	0.28	1846.00	13281.00	14400	20240403	-37.85	8900	20241018	0.56	14400	-37.85	20240403	8900	0.56	20241018	14400	-37.85	20240403	8900	0.56	20241018	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
77	20241018	120725	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	8990	-350	5	-3.75	205274330	22554	284.66	9250	9330	8900	12140	6540	9340	9101.46	0.62	0	-5763	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	820	4.87	0.68	12	0.25	1846.00	13281.00	14400	20240403	-37.57	8900	20241018	1.01	14400	-37.57	20240403	8900	1.01	20241018	14400	-37.57	20240403	8900	1.01	20241018	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
78	20241018	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-210	5	-2.25	109587690	11958	150.93	9250	9330	9100	12140	6540	9340	9164.38	0.62	0	-2711	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	833	4.95	0.69	12	0.13	1846.00	13281.00	14400	20240403	-36.60	8970	20240909	1.78	14400	-36.60	20240403	8970	1.78	20240909	14400	-36.60	20240403	8970	1.78	20240909	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
79	20241018	100712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-160	5	-1.71	19513260	2118	26.73	9250	9330	9180	12140	6540	9340	9213.06	0.62	0	-1033	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	838	4.97	0.69	12	0.02	1846.00	13281.00	14400	20240403	-36.25	8970	20240909	2.34	14400	-36.25	20240403	8970	2.34	20240909	14400	-36.25	20240403	8970	2.34	20240909	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
80	20241018	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-90	5	-0.96	888000	96	1.21	9250	9250	9250	12140	6540	9340	9250.00	0.62	0	48	9446	9392	9296	9242	9146	9345	9195	46	2800	500	6720	10	1	9125174	844	5.01	0.70	12	0.00	1846.00	13281.00	14400	20240403	-35.76	8970	20240909	3.12	14400	-35.76	20240403	8970	3.12	20240909	14400	-35.76	20240403	8970	3.12	20240909	1.66	N	086670	500	45 억		56694	N	N	0	N	00	N
81	20241017	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	40	2	0.43	73147850	7915	159.64	9350	9350	9200	12090	6510	9300	9241.64	0.62	0	-159	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	852	5.06	0.70	12	0.09	1846.00	13281.00	14400	20240403	-35.14	8970	20240909	4.12	14400	-35.14	20240403	8970	4.12	20240909	14400	-35.14	20240403	8970	4.12	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
82	20241017	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9200	-100	5	-1.08	66613390	7207	145.36	9350	9350	9200	12090	6510	9300	9242.87	0.62	0	-64	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	840	4.98	0.69	12	0.08	1846.00	13281.00	14400	20240403	-36.11	8970	20240909	2.56	14400	-36.11	20240403	8970	2.56	20240909	14400	-36.11	20240403	8970	2.56	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
83	20241017	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-90	5	-0.97	52986810	5727	115.51	9350	9350	9200	12090	6510	9300	9252.11	0.62	0	-139	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	840	4.99	0.69	12	0.06	1846.00	13281.00	14400	20240403	-36.04	8970	20240909	2.68	14400	-36.04	20240403	8970	2.68	20240909	14400	-36.04	20240403	8970	2.68	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
84	20241017	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9310	10	2	0.11	32397300	3495	70.49	9350	9350	9200	12090	6510	9300	9269.61	0.62	0	-224	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	850	5.04	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.35	8970	20240909	3.79	14400	-35.35	20240403	8970	3.79	20240909	14400	-35.35	20240403	8970	3.79	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
85	20241017	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-10	5	-0.11	32220410	3476	70.11	9350	9350	9200	12090	6510	9300	9269.39	0.62	0	-239	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	848	5.03	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.49	8970	20240909	3.57	14400	-35.49	20240403	8970	3.57	20240909	14400	-35.49	20240403	8970	3.57	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
86	20241017	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	0	3	0.00	29934750	3230	65.15	9350	9350	9200	12090	6510	9300	9267.72	0.62	0	-276	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	849	5.04	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.42	8970	20240909	3.68	14400	-35.42	20240403	8970	3.68	20240909	14400	-35.42	20240403	8970	3.68	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
87	20241017	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-90	5	-0.97	21709380	2341	47.22	9350	9350	9200	12090	6510	9300	9273.55	0.62	0	-284	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	840	4.99	0.69	12	0.03	1846.00	13281.00	14400	20240403	-36.04	8970	20240909	2.68	14400	-36.04	20240403	8970	2.68	20240909	14400	-36.04	20240403	8970	2.68	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
88	20241017	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9350	50	2	0.54	84150	9	0.18	9350	9350	9350	12090	6510	9300	9350.00	0.62	0	-1	9440	9370	9300	9230	9160	9335	9195	46	2790	500	6690	10	1	9125174	853	5.07	0.70	12	0.00	1846.00	13281.00	14400	20240403	-35.07	8970	20240909	4.24	14400	-35.07	20240403	8970	4.24	20240909	14400	-35.07	20240403	8970	4.24	20240909	1.65	N	086670	500	45 억		56353	N	N	0	N	00	N
89	20241016	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	-20	5	-0.21	45910640	4957	74.22	9370	9370	9230	12110	6530	9320	9261.78	0.63	0	-920	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	849	5.04	0.70	12	0.05	1846.00	13281.00	14400	20240403	-35.42	8970	20240909	3.68	14400	-35.42	20240403	8970	3.68	20240909	14400	-35.42	20240403	8970	3.68	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
90	20241016	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	-40	5	-0.43	37996630	4102	61.42	9370	9370	9230	12110	6530	9320	9262.95	0.63	0	-898	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	847	5.03	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.56	8970	20240909	3.46	14400	-35.56	20240403	8970	3.46	20240909	14400	-35.56	20240403	8970	3.46	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
91	20241016	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	-70	5	-0.75	36734270	3966	59.38	9370	9370	9230	12110	6530	9320	9262.30	0.63	0	-929	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	844	5.01	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.76	8970	20240909	3.12	14400	-35.76	20240403	8970	3.12	20240909	14400	-35.76	20240403	8970	3.12	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
92	20241016	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9240	-80	5	-0.86	29987780	3240	48.51	9370	9370	9230	12110	6530	9320	9255.49	0.63	0	-299	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	843	5.01	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.83	8970	20240909	3.01	14400	-35.83	20240403	8970	3.01	20240909	14400	-35.83	20240403	8970	3.01	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
93	20241016	120709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	-40	5	-0.43	25612180	2767	41.43	9370	9370	9230	12110	6530	9320	9256.30	0.63	0	-298	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	847	5.03	0.70	12	0.03	1846.00	13281.00	14400	20240403	-35.56	8970	20240909	3.46	14400	-35.56	20240403	8970	3.46	20240909	14400	-35.56	20240403	8970	3.46	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
94	20241016	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-50	5	-0.54	22107260	2389	35.77	9370	9370	9230	12110	6530	9320	9253.77	0.63	0	-237	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	846	5.02	0.70	12	0.03	1846.00	13281.00	14400	20240403	-35.62	8970	20240909	3.34	14400	-35.62	20240403	8970	3.34	20240909	14400	-35.62	20240403	8970	3.34	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
95	20241016	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9260	-60	5	-0.64	17912180	1936	28.99	9370	9370	9230	12110	6530	9320	9252.16	0.63	0	-194	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	845	5.02	0.70	12	0.02	1846.00	13281.00	14400	20240403	-35.69	8970	20240909	3.23	14400	-35.69	20240403	8970	3.23	20240909	14400	-35.69	20240403	8970	3.23	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
96	20241016	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9280	-40	5	-0.43	2077160	223	3.34	9370	9370	9260	12110	6530	9320	9314.62	0.63	0	-188	9506	9412	9366	9272	9226	9390	9250	46	2790	500	6710	10	1	9125174	847	5.03	0.70	12	0.00	1846.00	13281.00	14400	20240403	-35.56	8970	20240909	3.46	14400	-35.56	20240403	8970	3.46	20240909	14400	-35.56	20240403	8970	3.46	20240909	1.64	N	086670	500	45 억		57369	N	N	0	N	00	N
97	20241015	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-150	5	-1.58	62457240	6678	632.39	9370	9460	9320	12310	6630	9470	9352.98	0.64	0	-1466	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	850	5.05	0.70	12	0.07	1846.00	13281.00	14400	20240403	-35.28	8970	20240909	3.90	14400	-35.28	20240403	8970	3.90	20240909	14400	-35.28	20240403	8970	3.90	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
98	20241015	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-150	5	-1.58	53144580	5679	537.78	9370	9460	9320	12310	6630	9470	9358.09	0.64	0	-1337	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	850	5.05	0.70	12	0.06	1846.00	13281.00	14400	20240403	-35.28	8970	20240909	3.90	14400	-35.28	20240403	8970	3.90	20240909	14400	-35.28	20240403	8970	3.90	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
99	20241015	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-140	5	-1.48	31029840	3308	313.26	9370	9460	9330	12310	6630	9470	9380.24	0.64	0	-1039	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	851	5.05	0.70	12	0.04	1846.00	13281.00	14400	20240403	-35.21	8970	20240909	4.01	14400	-35.21	20240403	8970	4.01	20240909	14400	-35.21	20240403	8970	4.01	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
100	20241015	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-40	5	-0.42	3433690	365	34.56	9370	9440	9370	12310	6630	9470	9407.37	0.64	0	-52	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	861	5.11	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.51	8970	20240909	5.13	14400	-34.51	20240403	8970	5.13	20240909	14400	-34.51	20240403	8970	5.13	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
101	20241015	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-50	5	-0.53	3263950	347	32.86	9370	9440	9370	12310	6630	9470	9406.20	0.64	0	-52	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	860	5.10	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.58	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14400	-34.58	20240403	8970	5.02	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
102	20241015	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-50	5	-0.53	1926310	205	19.41	9370	9440	9370	12310	6630	9470	9396.63	0.64	0	-39	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	860	5.10	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.58	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14400	-34.58	20240403	8970	5.02	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
103	20241015	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9430	-40	5	-0.42	1333150	142	13.45	9370	9430	9370	12310	6630	9470	9388.38	0.64	0	-6	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	861	5.11	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.51	8970	20240909	5.13	14400	-34.51	20240403	8970	5.13	20240909	14400	-34.51	20240403	8970	5.13	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
104	20241015	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	-90	5	-0.95	797000	85	8.05	9370	9390	9370	12310	6630	9470	9376.47	0.64	0	0	9550	9510	9460	9420	9370	9530	9440	46	2840	500	6810	10	1	9125174	856	5.08	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.86	8970	20240909	4.57	14400	-34.86	20240403	8970	4.57	20240909	14400	-34.86	20240403	8970	4.57	20240909	1.65	N	086670	500	45 억		58737	N	N	0	N	00	N
105	20241014	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-30	5	-0.32	9914880	1051	55.58	9410	9500	9410	12350	6650	9500	9433.76	0.65	0	-214	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	864	5.13	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.24	8970	20240909	5.57	14400	-34.24	20240403	8970	5.57	20240909	14400	-34.24	20240403	8970	5.57	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
106	20241014	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-60	5	-0.63	9422440	999	52.83	9410	9500	9410	12350	6650	9500	9431.87	0.65	0	-214	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	861	5.11	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.44	8970	20240909	5.24	14400	-34.44	20240403	8970	5.24	20240909	14400	-34.44	20240403	8970	5.24	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
107	20241014	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-80	5	-0.84	7976980	846	44.74	9410	9500	9410	12350	6650	9500	9429.05	0.65	0	-178	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	860	5.10	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.58	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14400	-34.58	20240403	8970	5.02	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
108	20241014	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-80	5	-0.84	7948720	843	44.58	9410	9500	9410	12350	6650	9500	9429.09	0.65	0	-178	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	860	5.10	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.58	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14400	-34.58	20240403	8970	5.02	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
109	20241014	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-90	5	-0.95	7760320	823	43.52	9410	9500	9410	12350	6650	9500	9429.31	0.65	0	-189	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	859	5.10	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.65	8970	20240909	4.91	14400	-34.65	20240403	8970	4.91	20240909	14400	-34.65	20240403	8970	4.91	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
110	20241014	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-90	5	-0.95	3902200	413	21.84	9410	9500	9410	12350	6650	9500	9448.43	0.65	0	-121	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	859	5.10	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.65	8970	20240909	4.91	14400	-34.65	20240403	8970	4.91	20240909	14400	-34.65	20240403	8970	4.91	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
111	20241014	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	0	3	0.00	1394130	147	7.77	9410	9500	9410	12350	6650	9500	9483.88	0.65	0	-36	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	867	5.15	0.72	12	0.00	1846.00	13281.00	14400	20240403	-34.03	8970	20240909	5.91	14400	-34.03	20240403	8970	5.91	20240909	14400	-34.03	20240403	8970	5.91	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
112	20241014	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-30	5	-0.32	150620	16	0.85	9410	9470	9410	12350	6650	9500	9413.75	0.65	0	-3	9640	9570	9490	9420	9340	9530	9380	46	2850	500	6840	10	1	9125174	864	5.13	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.24	8970	20240909	5.57	14400	-34.24	20240403	8970	5.57	20240909	14400	-34.24	20240403	8970	5.57	20240909	1.67	N	086670	500	45 억		58950	N	N	0	N	00	N
113	20241011	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-10	5	-0.11	17977700	1891	42.72	9560	9560	9410	12360	6660	9510	9506.98	0.65	0	-482	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	867	5.15	0.72	12	0.02	1846.00	13281.00	14400	20240403	-34.03	8970	20240909	5.91	14400	-34.03	20240403	8970	5.91	20240909	14400	-34.03	20240403	8970	5.91	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
114	20241011	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	0	3	0.00	16438670	1729	39.06	9560	9560	9410	12360	6660	9510	9507.62	0.65	0	-442	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	868	5.15	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.96	8970	20240909	6.02	14400	-33.96	20240403	8970	6.02	20240909	14400	-33.96	20240403	8970	6.02	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
115	20241011	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	0	3	0.00	8882390	934	21.10	9560	9560	9410	12360	6660	9510	9510.05	0.65	0	-348	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	868	5.15	0.72	12	0.01	1846.00	13281.00	14400	20240403	-33.96	8970	20240909	6.02	14400	-33.96	20240403	8970	6.02	20240909	14400	-33.96	20240403	8970	6.02	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
116	20241011	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	10	2	0.11	4179230	440	9.94	9560	9560	9410	12360	6660	9510	9498.25	0.65	0	-270	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	869	5.16	0.72	12	0.00	1846.00	13281.00	14400	20240403	-33.89	8970	20240909	6.13	14400	-33.89	20240403	8970	6.13	20240909	14400	-33.89	20240403	8970	6.13	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
117	20241011	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	10	2	0.11	4103060	432	9.76	9560	9560	9410	12360	6660	9510	9497.82	0.65	0	-269	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	869	5.16	0.72	12	0.00	1846.00	13281.00	14400	20240403	-33.89	8970	20240909	6.13	14400	-33.89	20240403	8970	6.13	20240909	14400	-33.89	20240403	8970	6.13	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
118	20241011	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-10	5	-0.11	4045910	426	9.62	9560	9560	9410	12360	6660	9510	9497.44	0.65	0	-269	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	867	5.15	0.72	12	0.00	1846.00	13281.00	14400	20240403	-34.03	8970	20240909	5.91	14400	-34.03	20240403	8970	5.91	20240909	14400	-34.03	20240403	8970	5.91	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
119	20241011	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9420	-90	5	-0.95	1518690	160	3.62	9560	9560	9410	12360	6660	9510	9491.81	0.65	0	-107	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	860	5.10	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.58	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14400	-34.58	20240403	8970	5.02	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
120	20241011	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	50	2	0.53	47800	5	0.11	9560	9560	9560	12360	6660	9510	9560.00	0.65	0	-1	9730	9620	9490	9380	9250	9555	9315	46	2850	500	6840	10	1	9125174	872	5.18	0.72	12	0.00	1846.00	13281.00	14400	20240403	-33.61	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14400	-33.61	20240403	8970	6.58	20240909	1.67	N	086670	500	45 억		59431	N	N	0	N	00	N
121	20241010	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9510	-40	5	-0.42	41922760	4426	142.87	9560	9600	9360	12410	6690	9550	9471.93	0.66	0	-584	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	868	5.15	0.72	12	0.05	1846.00	13281.00	14400	20240403	-33.96	8970	20240909	6.02	14400	-33.96	20240403	8970	6.02	20240909	14400	-33.96	20240403	8970	6.02	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
122	20241010	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-100	5	-1.05	40928650	4321	139.48	9560	9600	9360	12410	6690	9550	9472.03	0.66	0	-560	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	862	5.12	0.71	12	0.05	1846.00	13281.00	14400	20240403	-34.38	8970	20240909	5.35	14400	-34.38	20240403	8970	5.35	20240909	14400	-34.38	20240403	8970	5.35	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
123	20241010	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-80	5	-0.84	39475880	4167	134.51	9560	9600	9360	12410	6690	9550	9473.45	0.66	0	-541	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	864	5.13	0.71	12	0.05	1846.00	13281.00	14400	20240403	-34.24	8970	20240909	5.57	14400	-34.24	20240403	8970	5.57	20240909	14400	-34.24	20240403	8970	5.57	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
124	20241010	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-50	5	-0.52	34894320	3682	118.85	9560	9600	9360	12410	6690	9550	9477.00	0.66	0	-407	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	867	5.15	0.72	12	0.04	1846.00	13281.00	14400	20240403	-34.03	8970	20240909	5.91	14400	-34.03	20240403	8970	5.91	20240909	14400	-34.03	20240403	8970	5.91	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
125	20241010	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9440	-110	5	-1.15	33631240	3549	114.56	9560	9600	9360	12410	6690	9550	9476.26	0.66	0	-392	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	861	5.11	0.71	12	0.04	1846.00	13281.00	14400	20240403	-34.44	8970	20240909	5.24	14400	-34.44	20240403	8970	5.24	20240909	14400	-34.44	20240403	8970	5.24	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
126	20241010	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	0	3	0.00	15964780	1674	54.03	9560	9600	9490	12410	6690	9550	9536.91	0.66	0	-299	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	871	5.17	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.68	8970	20240909	6.47	14400	-33.68	20240403	8970	6.47	20240909	14400	-33.68	20240403	8970	6.47	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
127	20241010	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	10	2	0.10	14819420	1554	50.16	9560	9600	9490	12410	6690	9550	9536.31	0.66	0	-192	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	872	5.18	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.61	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14400	-33.61	20240403	8970	6.58	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
128	20241010	090712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	20	2	0.21	3920600	410	13.23	9560	9570	9560	12410	6690	9550	9562.44	0.66	0	123	9743	9646	9593	9496	9443	9620	9470	46	2860	500	6870	10	1	9125174	873	5.18	0.72	12	0.00	1846.00	13281.00	14400	20240403	-33.54	8970	20240909	6.69	14400	-33.54	20240403	8970	6.69	20240909	14400	-33.54	20240403	8970	6.69	20240909	1.68	N	086670	500	45 억		59929	N	N	0	N	00	N
129	20241008	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-90	5	-0.93	29645230	3096	93.42	9640	9690	9540	12530	6750	9640	9575.33	0.67	0	-969	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	871	5.17	0.72	12	0.03	1846.00	13281.00	14400	20240403	-33.68	8970	20240909	6.47	14400	-33.68	20240403	8970	6.47	20240909	14400	-33.68	20240403	8970	6.47	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
130	20241008	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9580	-60	5	-0.62	21395720	2233	67.38	9640	9690	9540	12530	6750	9640	9581.60	0.67	0	-659	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	874	5.19	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.47	8970	20240909	6.80	14400	-33.47	20240403	8970	6.80	20240909	14400	-33.47	20240403	8970	6.80	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
131	20241008	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-70	5	-0.73	21232860	2216	66.87	9640	9690	9540	12530	6750	9640	9581.62	0.67	0	-642	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	873	5.18	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.54	8970	20240909	6.69	14400	-33.54	20240403	8970	6.69	20240909	14400	-33.54	20240403	8970	6.69	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
132	20241008	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-30	5	-0.31	18217330	1901	57.36	9640	9690	9540	12530	6750	9640	9583.02	0.67	0	-603	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	877	5.21	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
133	20241008	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-80	5	-0.83	17738730	1851	55.85	9640	9690	9540	12530	6750	9640	9583.32	0.67	0	-603	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	872	5.18	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.61	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14400	-33.61	20240403	8970	6.58	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
134	20241008	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	-100	5	-1.04	9574600	1001	30.21	9640	9690	9540	12530	6750	9640	9565.03	0.67	0	-137	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	871	5.17	0.72	12	0.01	1846.00	13281.00	14400	20240403	-33.75	8970	20240909	6.35	14400	-33.75	20240403	8970	6.35	20240909	14400	-33.75	20240403	8970	6.35	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
135	20241008	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	0	3	0.00	2521890	262	7.91	9640	9690	9550	12530	6750	9640	9625.53	0.67	0	-23	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	880	5.22	0.73	12	0.00	1846.00	13281.00	14400	20240403	-33.06	8970	20240909	7.47	14400	-33.06	20240403	8970	7.47	20240909	14400	-33.06	20240403	8970	7.47	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
136	20241008	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	0	3	0.00	626700	65	1.96	9640	9690	9640	12530	6750	9640	9641.54	0.67	0	0	9800	9720	9630	9550	9460	9760	9590	46	2890	500	6940	10	1	9125174	880	5.22	0.73	12	0.00	1846.00	13281.00	14400	20240403	-33.06	8970	20240909	7.47	14400	-33.06	20240403	8970	7.47	20240909	14400	-33.06	20240403	8970	7.47	20240909	1.69	N	086670	500	45 억		60897	N	N	0	N	00	N
137	20241007	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	40	2	0.42	31949010	3314	51.81	9600	9710	9540	12480	6720	9600	9640.62	0.67	0	166	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	880	5.22	0.73	12	0.04	1846.00	13281.00	14400	20240403	-33.06	8970	20240909	7.47	14400	-33.06	20240403	8970	7.47	20240909	14400	-33.06	20240403	8970	7.47	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
138	20241007	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	70	2	0.73	30116810	3124	48.84	9600	9710	9540	12480	6720	9600	9640.46	0.67	0	168	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	882	5.24	0.73	12	0.03	1846.00	13281.00	14400	20240403	-32.85	8970	20240909	7.80	14400	-32.85	20240403	8970	7.80	20240909	14400	-32.85	20240403	8970	7.80	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
139	20241007	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	90	2	0.94	28354430	2942	45.99	9600	9710	9540	12480	6720	9600	9637.81	0.67	0	140	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	884	5.25	0.73	12	0.03	1846.00	13281.00	14400	20240403	-32.71	8970	20240909	8.03	14400	-32.71	20240403	8970	8.03	20240909	14400	-32.71	20240403	8970	8.03	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
140	20241007	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	60	2	0.62	22126230	2299	35.94	9600	9690	9540	12480	6720	9600	9624.28	0.67	0	-378	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	881	5.23	0.73	12	0.03	1846.00	13281.00	14400	20240403	-32.92	8970	20240909	7.69	14400	-32.92	20240403	8970	7.69	20240909	14400	-32.92	20240403	8970	7.69	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
141	20241007	120721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	40	2	0.42	19190220	1995	31.19	9600	9690	9540	12480	6720	9600	9619.16	0.67	0	-401	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	880	5.22	0.73	12	0.02	1846.00	13281.00	14400	20240403	-33.06	8970	20240909	7.47	14400	-33.06	20240403	8970	7.47	20240909	14400	-33.06	20240403	8970	7.47	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
142	20241007	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	90	2	0.94	15547040	1618	25.29	9600	9690	9540	12480	6720	9600	9608.80	0.67	0	-344	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	884	5.25	0.73	12	0.02	1846.00	13281.00	14400	20240403	-32.71	8970	20240909	8.03	14400	-32.71	20240403	8970	8.03	20240909	14400	-32.71	20240403	8970	8.03	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
143	20241007	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	0	3	0.00	13271480	1382	21.60	9600	9650	9540	12480	6720	9600	9603.10	0.67	0	-183	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	876	5.20	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.33	8970	20240909	7.02	14400	-33.33	20240403	8970	7.02	20240909	14400	-33.33	20240403	8970	7.02	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
144	20241007	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	50	2	0.52	1927780	202	3.16	9600	9650	9540	12480	6720	9600	9543.47	0.67	0	0	9746	9672	9616	9542	9486	9645	9515	46	2880	500	6910	10	1	9125174	881	5.23	0.73	12	0.00	1846.00	13281.00	14400	20240403	-32.99	8970	20240909	7.58	14400	-32.99	20240403	8970	7.58	20240909	14400	-32.99	20240403	8970	7.58	20240909	1.69	N	086670	500	45 억		60731	N	N	0	N	00	N
145	20241004	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-10	5	-0.10	61263110	6387	77.91	9610	9690	9560	12490	6730	9610	9591.84	0.68	0	-1598	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	876	5.20	0.72	12	0.07	1846.00	13281.00	14400	20240403	-33.33	8970	20240909	7.02	14400	-33.33	20240403	8970	7.02	20240909	14400	-33.33	20240403	8970	7.02	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
146	20241004	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-10	5	-0.10	42593960	4442	54.18	9610	9690	9560	12490	6730	9610	9588.91	0.68	0	-1251	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	876	5.20	0.72	12	0.05	1846.00	13281.00	14400	20240403	-33.33	8970	20240909	7.02	14400	-33.33	20240403	8970	7.02	20240909	14400	-33.33	20240403	8970	7.02	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
147	20241004	140627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-20	5	-0.21	17303140	1805	22.02	9610	9690	9560	12490	6730	9610	9586.23	0.68	0	-605	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	875	5.20	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.40	8970	20240909	6.91	14400	-33.40	20240403	8970	6.91	20240909	14400	-33.40	20240403	8970	6.91	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
148	20241004	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-10	5	-0.10	15375440	1604	19.57	9610	9690	9560	12490	6730	9610	9585.69	0.68	0	-517	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	876	5.20	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.33	8970	20240909	7.02	14400	-33.33	20240403	8970	7.02	20240909	14400	-33.33	20240403	8970	7.02	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
149	20241004	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9590	-20	5	-0.21	15173840	1583	19.31	9610	9690	9560	12490	6730	9610	9585.50	0.68	0	-517	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	875	5.20	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.40	8970	20240909	6.91	14400	-33.40	20240403	8970	6.91	20240909	14400	-33.40	20240403	8970	6.91	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
150	20241004	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	-50	5	-0.52	15097120	1575	19.21	9610	9690	9560	12490	6730	9610	9585.47	0.68	0	-517	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	872	5.18	0.72	12	0.02	1846.00	13281.00	14400	20240403	-33.61	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14400	-33.61	20240403	8970	6.58	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
151	20241004	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	0	3	0.00	8471030	882	10.76	9610	9690	9570	12490	6730	9610	9604.34	0.68	0	-339	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	877	5.21	0.72	12	0.01	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
152	20241004	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	0	3	0.00	1518380	158	1.93	9610	9610	9610	12490	6730	9610	9610.00	0.68	0	-23	9930	9770	9680	9520	9430	9725	9475	46	2880	500	6910	10	1	9125174	877	5.21	0.72	12	0.00	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.68	N	086670	500	45 억		62324	N	N	0	N	00	N
153	20241002	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-230	5	-2.34	78928410	8197	537.86	9840	9840	9590	12790	6890	9840	9628.94	0.72	0	-3183	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	877	5.21	0.72	12	0.09	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
154	20241002	150627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-230	5	-2.34	76162110	7909	518.96	9840	9840	9590	12790	6890	9840	9629.80	0.72	0	-3119	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	877	5.21	0.72	12	0.09	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
155	20241002	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-230	5	-2.34	62549340	6491	425.92	9840	9840	9590	12790	6890	9840	9636.32	0.72	0	-3060	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	877	5.21	0.72	12	0.07	1846.00	13281.00	14400	20240403	-33.26	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
156	20241002	130619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-190	5	-1.93	37430310	3877	254.40	9840	9840	9590	12790	6890	9840	9654.45	0.72	0	-2244	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	881	5.23	0.73	12	0.04	1846.00	13281.00	14400	20240403	-32.99	8970	20240909	7.58	14400	-32.99	20240403	8970	7.58	20240909	14400	-32.99	20240403	8970	7.58	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
157	20241002	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-220	5	-2.24	37034300	3836	251.71	9840	9840	9590	12790	6890	9840	9654.41	0.72	0	-2278	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	878	5.21	0.72	12	0.04	1846.00	13281.00	14400	20240403	-33.19	8970	20240909	7.25	14400	-33.19	20240403	8970	7.25	20240909	14400	-33.19	20240403	8970	7.25	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
158	20241002	110609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-220	5	-2.24	35503330	3677	241.27	9840	9840	9590	12790	6890	9840	9655.52	0.72	0	-2197	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	878	5.21	0.72	12	0.04	1846.00	13281.00	14400	20240403	-33.19	8970	20240909	7.25	14400	-33.19	20240403	8970	7.25	20240909	14400	-33.19	20240403	8970	7.25	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
159	20241002	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-220	5	-2.24	22221600	2300	150.92	9840	9840	9590	12790	6890	9840	9661.57	0.72	0	-1612	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	878	5.21	0.72	12	0.03	1846.00	13281.00	14400	20240403	-33.19	8970	20240909	7.25	14400	-33.19	20240403	8970	7.25	20240909	14400	-33.19	20240403	8970	7.25	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N
160	20241002	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-160	5	-1.63	8157740	839	55.05	9840	9840	9680	12790	6890	9840	9723.17	0.72	0	-822	10020	9930	9830	9740	9640	9880	9690	46	2950	500	7080	10	1	9125174	883	5.24	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.78	8970	20240909	7.92	14400	-32.78	20240403	8970	7.92	20240909	14400	-32.78	20240403	8970	7.92	20240909	1.69	N	086670	500	45 억		65504	N	N	0	N	00	N