KissMeData/086670/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	-30	5	-0.30	14887720	1524	16.79	9920	9920	9730	12830	6910	9870	9768.61	0.73	0	-743	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	898	5.33	0.74	12	0.02	1846.00	13281.00	14400	20240403	-31.67	8970	20240909	9.70	14400	-31.67	20240403	8970	9.70	20240909	14400	-31.67	20240403	8970	9.70	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
3	20240930	150725	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-110	5	-1.11	11554670	1183	13.03	9920	9920	9730	12830	6910	9870	9767.26	0.73	0	-579	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	891	5.29	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.22	8970	20240909	8.81	14400	-32.22	20240403	8970	8.81	20240909	14400	-32.22	20240403	8970	8.81	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
4	20240930	140724	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-120	5	-1.22	9539350	976	10.75	9920	9920	9730	12830	6910	9870	9773.92	0.73	0	-497	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	890	5.28	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.29	8970	20240909	8.70	14400	-32.29	20240403	8970	8.70	20240909	14400	-32.29	20240403	8970	8.70	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
5	20240930	130722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-120	5	-1.22	8660660	886	9.76	9920	9920	9730	12830	6910	9870	9775.01	0.73	0	-485	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	890	5.28	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.29	8970	20240909	8.70	14400	-32.29	20240403	8970	8.70	20240909	14400	-32.29	20240403	8970	8.70	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
6	20240930	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-140	5	-1.42	8436510	863	9.51	9920	9920	9730	12830	6910	9870	9775.79	0.73	0	-498	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	888	5.27	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.43	8970	20240909	8.47	14400	-32.43	20240403	8970	8.47	20240909	14400	-32.43	20240403	8970	8.47	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
7	20240930	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-130	5	-1.32	7190410	735	8.10	9920	9920	9740	12830	6910	9870	9782.87	0.73	0	-460	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	889	5.28	0.73	12	0.01	1846.00	13281.00	14400	20240403	-32.36	8970	20240909	8.58	14400	-32.36	20240403	8970	8.58	20240909	14400	-32.36	20240403	8970	8.58	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
8	20240930	100715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-40	5	-0.41	1478250	150	1.65	9920	9920	9780	12830	6910	9870	9855.00	0.73	0	-62	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	897	5.33	0.74	12	0.00	1846.00	13281.00	14400	20240403	-31.74	8970	20240909	9.59	14400	-31.74	20240403	8970	9.59	20240909	14400	-31.74	20240403	8970	9.59	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
9	20240930	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9890	20	2	0.20	1016380	103	1.13	9920	9920	9810	12830	6910	9870	9867.77	0.73	0	-58	10016	9942	9846	9772	9676	9895	9725	46	2960	500	7300	10	1	9125174	902	5.36	0.74	12	0.00	1846.00	13281.00	14400	20240403	-31.32	8970	20240909	10.26	14400	-31.32	20240403	8970	10.26	20240909	14400	-31.32	20240403	8970	10.26	20240909	1.70	N	086670	500	45 억		66240	N	N	0	N	00	N
10	20240927	160718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9870	-60	5	-0.60	89010800	9078	59.18	9910	9920	9750	12900	6960	9930	9805.11	0.75	0	-2276	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	901	5.35	0.74	12	0.10	1846.00	13281.00	14440	20230918	-31.65	8970	20240909	10.03	14400	-31.46	20240403	8970	10.03	20240909	14400	-31.46	20240403	8970	10.03	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
11	20240927	150723	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9800	-130	5	-1.31	75132400	7665	49.97	9910	9920	9750	12900	6960	9930	9802.01	0.75	0	-2076	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	894	5.31	0.74	12	0.08	1846.00	13281.00	14440	20230918	-32.13	8970	20240909	9.25	14400	-31.94	20240403	8970	9.25	20240909	14400	-31.94	20240403	8970	9.25	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
12	20240927	140730	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	-120	5	-1.21	74455550	7596	49.52	9910	9920	9750	12900	6960	9930	9801.94	0.75	0	-2067	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	895	5.31	0.74	12	0.08	1846.00	13281.00	14440	20230918	-32.06	8970	20240909	9.36	14400	-31.88	20240403	8970	9.36	20240909	14400	-31.88	20240403	8970	9.36	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
13	20240927	130721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	-150	5	-1.51	63295840	6455	42.08	9910	9920	9750	12900	6960	9930	9805.71	0.75	0	-2097	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	892	5.30	0.74	12	0.07	1846.00	13281.00	14440	20230918	-32.27	8970	20240909	9.03	14400	-32.08	20240403	8970	9.03	20240909	14400	-32.08	20240403	8970	9.03	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
14	20240927	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-100	5	-1.01	61828000	6305	41.10	9910	9920	9750	12900	6960	9930	9806.19	0.75	0	-2087	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	897	5.33	0.74	12	0.07	1846.00	13281.00	14440	20230918	-31.93	8970	20240909	9.59	14400	-31.74	20240403	8970	9.59	20240909	14400	-31.74	20240403	8970	9.59	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
15	20240927	110722	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-170	5	-1.71	42828130	4363	28.44	9910	9920	9750	12900	6960	9930	9816.21	0.75	0	-1912	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	891	5.29	0.73	12	0.05	1846.00	13281.00	14440	20230918	-32.41	8970	20240909	8.81	14400	-32.22	20240403	8970	8.81	20240909	14400	-32.22	20240403	8970	8.81	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
16	20240927	100720	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9920	-10	5	-0.10	2392830	242	1.58	9910	9920	9840	12900	6960	9930	9887.73	0.75	0	-223	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	905	5.37	0.75	12	0.00	1846.00	13281.00	14440	20230918	-31.30	8970	20240909	10.59	14400	-31.11	20240403	8970	10.59	20240909	14400	-31.11	20240403	8970	10.59	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
17	20240927	090721	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	-30	5	-0.30	1693110	171	1.11	9910	9910	9900	12900	6960	9930	9901.23	0.75	0	-159	10183	10056	9893	9766	9603	10120	9830	46	2970	500	7340	10	1	9125174	903	5.36	0.75	12	0.00	1846.00	13281.00	14440	20230918	-31.44	8970	20240909	10.37	14400	-31.25	20240403	8970	10.37	20240909	14400	-31.25	20240403	8970	10.37	20240909	1.70	N	086670	500	45 억		68429	N	N	0	N	00	N
18	20240926	160708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9930	150	2	1.53	151198210	15309	421.27	9780	10020	9730	12710	6850	9780	9876.39	0.71	0	2939	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	906	5.38	0.75	12	0.17	1846.00	13281.00	14440	20230918	-31.23	8970	20240909	10.70	14400	-31.04	20240403	8970	10.70	20240909	14400	-31.04	20240403	8970	10.70	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
19	20240926	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9900	120	2	1.23	144299660	14613	402.12	9780	10020	9730	12710	6850	9780	9874.75	0.71	0	3294	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	903	5.36	0.75	12	0.16	1846.00	13281.00	14440	20230918	-31.44	8970	20240909	10.37	14400	-31.25	20240403	8970	10.37	20240909	14400	-31.25	20240403	8970	10.37	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
20	20240926	140718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	50	2	0.51	138873540	14062	386.96	9780	10020	9730	12710	6850	9780	9875.80	0.71	0	3033	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	897	5.33	0.74	12	0.15	1846.00	13281.00	14440	20230918	-31.93	8970	20240909	9.59	14400	-31.74	20240403	8970	9.59	20240909	14400	-31.74	20240403	8970	9.59	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
21	20240926	130716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	190	2	1.94	95303240	9615	264.58	9780	10020	9730	12710	6850	9780	9911.93	0.71	0	4875	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	910	5.40	0.75	12	0.11	1846.00	13281.00	14440	20230918	-30.96	8970	20240909	11.15	14400	-30.76	20240403	8970	11.15	20240909	14400	-30.76	20240403	8970	11.15	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
22	20240926	120718	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9970	190	2	1.94	78764310	7959	219.01	9780	9990	9730	12710	6850	9780	9896.26	0.71	0	3656	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	910	5.40	0.75	12	0.09	1846.00	13281.00	14440	20230918	-30.96	8970	20240909	11.15	14400	-30.76	20240403	8970	11.15	20240909	14400	-30.76	20240403	8970	11.15	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
23	20240926	110716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9840	60	2	0.61	33352430	3397	93.48	9780	9840	9730	12710	6850	9780	9818.20	0.71	0	-151	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	898	5.33	0.74	12	0.04	1846.00	13281.00	14440	20230918	-31.86	8970	20240909	9.70	14400	-31.67	20240403	8970	9.70	20240909	14400	-31.67	20240403	8970	9.70	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
24	20240926	100717	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	30	2	0.31	4479320	458	12.60	9780	9810	9730	12710	6850	9780	9780.17	0.71	0	-323	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	895	5.31	0.74	12	0.01	1846.00	13281.00	14440	20230918	-32.06	8970	20240909	9.36	14400	-31.88	20240403	8970	9.36	20240909	14400	-31.88	20240403	8970	9.36	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
25	20240926	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	-50	5	-0.51	303130	31	0.85	9780	9780	9730	12710	6850	9780	9778.39	0.71	0	-3	9953	9866	9783	9696	9613	9825	9655	46	2930	500	7230	10	1	9125174	888	5.27	0.73	12	0.00	1846.00	13281.00	14440	20230918	-32.62	8970	20240909	8.47	14400	-32.43	20240403	8970	8.47	20240909	14400	-32.43	20240403	8970	8.47	20240909	1.68	N	086670	500	45 억		65229	N	N	0	N	00	N
26	20240925	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	30	2	0.31	35555830	3634	71.92	9790	9870	9700	12670	6830	9750	9784.24	0.72	0	-536	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	892	5.30	0.74	12	0.04	1846.00	13281.00	14440	20230918	-32.27	8970	20240909	9.03	14400	-32.08	20240403	8970	9.03	20240909	14400	-32.08	20240403	8970	9.03	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
27	20240925	150714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9780	30	2	0.31	29634910	3026	59.89	9790	9870	9700	12670	6830	9750	9793.43	0.72	0	-560	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	892	5.30	0.74	12	0.03	1846.00	13281.00	14440	20230918	-32.27	8970	20240909	9.03	14400	-32.08	20240403	8970	9.03	20240909	14400	-32.08	20240403	8970	9.03	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
28	20240925	140715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	60	2	0.62	16004550	1636	32.38	9790	9870	9700	12670	6830	9750	9782.73	0.72	0	63	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	895	5.31	0.74	12	0.02	1846.00	13281.00	14440	20230918	-32.06	8970	20240909	9.36	14400	-31.88	20240403	8970	9.36	20240909	14400	-31.88	20240403	8970	9.36	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
29	20240925	130714	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	110	2	1.13	15739190	1609	31.84	9790	9870	9700	12670	6830	9750	9781.97	0.72	0	72	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	900	5.34	0.74	12	0.02	1846.00	13281.00	14440	20230918	-31.72	8970	20240909	9.92	14400	-31.53	20240403	8970	9.92	20240909	14400	-31.53	20240403	8970	9.92	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
30	20240925	120713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9860	110	2	1.13	15739190	1609	31.84	9790	9870	9700	12670	6830	9750	9781.97	0.72	0	72	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	900	5.34	0.74	12	0.02	1846.00	13281.00	14440	20230918	-31.72	8970	20240909	9.92	14400	-31.53	20240403	8970	9.92	20240909	14400	-31.53	20240403	8970	9.92	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
31	20240925	110711	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9740	-10	5	-0.10	14933140	1527	30.22	9790	9870	9700	12670	6830	9750	9779.40	0.72	0	83	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	889	5.28	0.73	12	0.02	1846.00	13281.00	14440	20230918	-32.55	8970	20240909	8.58	14400	-32.36	20240403	8970	8.58	20240909	14400	-32.36	20240403	8970	8.58	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
32	20240925	100713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9810	60	2	0.62	7177140	733	14.51	9790	9810	9700	12670	6830	9750	9791.46	0.72	0	-179	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	895	5.31	0.74	12	0.01	1846.00	13281.00	14440	20230918	-32.06	8970	20240909	9.36	14400	-31.88	20240403	8970	9.36	20240909	14400	-31.88	20240403	8970	9.36	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
33	20240925	090715	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	0	3	0.00	146450	15	0.30	9790	9790	9750	12670	6830	9750	9763.33	0.72	0	2	9896	9822	9676	9602	9456	9860	9640	46	2920	500	7210	10	1	9125174	890	5.28	0.73	12	0.00	1846.00	13281.00	14440	20230918	-32.48	8970	20240909	8.70	14400	-32.29	20240403	8970	8.70	20240909	14400	-32.29	20240403	8970	8.70	20240909	1.68	N	086670	500	45 억		65768	N	N	0	N	00	N
34	20240924	160707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	100	2	1.04	48603290	5034	200.64	9690	9750	9530	12540	6760	9650	9654.85	0.71	0	633	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	890	5.28	0.73	12	0.06	1846.00	13281.00	14440	20230918	-32.48	8970	20240909	8.70	14400	-32.29	20240403	8970	8.70	20240909	14400	-32.29	20240403	8970	8.70	20240909	1.68	N	086670	500	45 억		65135	N	N	0	N	00	N
35	20240924	150709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	20	2	0.21	47467420	4917	195.97	9690	9720	9530	12540	6760	9650	9653.74	0.71	0	697	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	882	5.24	0.73	12	0.05	1846.00	13281.00	14440	20230918	-33.03	8970	20240909	7.80	14400	-32.85	20240403	8970	7.80	20240909	14400	-32.85	20240403	8970	7.80	20240909	1.68	N	086670	500	45 억		65135	N	N	0	N	00	N
36	20240924	140708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	30	2	0.31	27089740	2815	112.20	9690	9690	9530	12540	6760	9650	9623.35	0.71	0	413	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	883	5.24	0.73	12	0.03	1846.00	13281.00	14440	20230918	-32.96	8970	20240909	7.92	14400	-32.78	20240403	8970	7.92	20240909	14400	-32.78	20240403	8970	7.92	20240909	1.68	N	086670	500	45 억		65135	N	N	0	N	00	N
37	20240924	130708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-40	5	-0.41	9039980	944	37.62	9690	9690	9530	12540	6760	9650	9576.25	0.71	0	-54	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	877	5.21	0.72	12	0.01	1846.00	13281.00	14440	20230918	-33.45	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		65135	N	N	0	N	00	N
38	20240924	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-50	5	-0.52	8588720	897	35.75	9690	9690	9530	12540	6760	9650	9574.94	0.71	0	-13	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	876	5.20	0.72	12	0.01	1846.00	13281.00	14440	20230918	-33.52	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		65135	N	N	0	N	00	N
39	20240924	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	-100	5	-1.04	7373310	770	30.69	9690	9690	9530	12540	6760	9650	9575.73	0.71	0	74	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	871	5.17	0.72	12	0.01	1846.00	13281.00	14440	20230918	-33.86	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		65135	N	N	0	N	00	N
40	20240924	100707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	10	2	0.10	4067270	425	16.94	9690	9690	9530	12540	6760	9650	9570.05	0.71	0	104	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	881	5.23	0.73	12	0.00	1846.00	13281.00	14440	20230918	-33.10	8970	20240909	7.69	14400	-32.92	20240403	8970	7.69	20240909	14400	-32.92	20240403	8970	7.69	20240909	1.68	N	086670	500	45 억		65135	N	N	0	N	00	N
41	20240924	090709	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	30	2	0.31	459380	48	1.91	9690	9690	9560	12540	6760	9650	9570.42	0.71	0	0	9810	9730	9620	9540	9430	9675	9485	46	2890	500	7140	10	1	9125174	883	5.24	0.73	12	0.00	1846.00	13281.00	14440	20230918	-32.96	8970	20240909	7.92	14400	-32.78	20240403	8970	7.92	20240909	14400	-32.78	20240403	8970	7.92	20240909	1.68	N	086670	500	45 억		65135	N	N	0	N	00	N
42	20240923	160705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-40	5	-0.41	24153100	2509	98.97	9690	9700	9510	12590	6790	9690	9626.58	0.72	0	-161	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	881	5.23	0.73	12	0.03	1846.00	13281.00	14530	20230912	-33.59	8970	20240909	7.58	14400	-32.99	20240403	8970	7.58	20240909	14400	-32.99	20240403	8970	7.58	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
43	20240923	150707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-70	5	-0.72	19622230	2038	80.39	9690	9700	9510	12590	6790	9690	9628.18	0.72	0	-110	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	878	5.21	0.72	12	0.02	1846.00	13281.00	14530	20230912	-33.79	8970	20240909	7.25	14400	-33.19	20240403	8970	7.25	20240909	14400	-33.19	20240403	8970	7.25	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
44	20240923	140713	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-80	5	-0.83	11941800	1239	48.88	9690	9700	9510	12590	6790	9690	9638.26	0.72	0	44	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	877	5.21	0.72	12	0.01	1846.00	13281.00	14530	20230912	-33.86	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
45	20240923	130707	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9620	-70	5	-0.72	11441600	1187	46.82	9690	9700	9510	12590	6790	9690	9639.09	0.72	0	62	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	878	5.21	0.72	12	0.01	1846.00	13281.00	14530	20230912	-33.79	8970	20240909	7.25	14400	-33.19	20240403	8970	7.25	20240909	14400	-33.19	20240403	8970	7.25	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
46	20240923	120706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-80	5	-0.83	10354510	1074	42.37	9690	9700	9510	12590	6790	9690	9641.07	0.72	0	12	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	877	5.21	0.72	12	0.01	1846.00	13281.00	14530	20230912	-33.86	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
47	20240923	110708	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9610	-80	5	-0.83	9777910	1014	40.00	9690	9700	9510	12590	6790	9690	9642.91	0.72	0	34	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	877	5.21	0.72	12	0.01	1846.00	13281.00	14530	20230912	-33.86	8970	20240909	7.13	14400	-33.26	20240403	8970	7.13	20240909	14400	-33.26	20240403	8970	7.13	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
48	20240923	100706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9510	-180	5	-1.86	9047390	938	37.00	9690	9700	9510	12590	6790	9690	9645.41	0.72	0	21	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	868	5.15	0.72	12	0.01	1846.00	13281.00	14530	20230912	-34.55	8970	20240909	6.02	14400	-33.96	20240403	8970	6.02	20240909	14400	-33.96	20240403	8970	6.02	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
49	20240923	090706	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	0	3	0.00	5223010	539	21.26	9690	9700	9690	12590	6790	9690	9690.19	0.72	0	-2	9783	9736	9673	9626	9563	9705	9595	46	2900	500	7170	10	1	9125174	884	5.25	0.73	12	0.01	1846.00	13281.00	14530	20230912	-33.31	8970	20240909	8.03	14400	-32.71	20240403	8970	8.03	20240909	14400	-32.71	20240403	8970	8.03	20240909	1.62	N	086670	500	45 억		65296	N	N	0	N	00	N
50	20240913	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	40	2	0.41	43940240	4549	75.58	9690	9740	9570	12590	6790	9690	9659.32	0.74	0	-899	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	888	5.27	0.73	12	0.05	1846.00	13281.00	14660	20230911	-33.63	8970	20240909	8.47	14400	-32.43	20240403	8970	8.47	20240909	14440	-32.62	20230918	8970	8.47	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
51	20240913	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9640	-50	5	-0.52	28860330	2996	49.78	9690	9710	9570	12590	6790	9690	9632.95	0.74	0	-355	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	880	5.22	0.73	12	0.03	1846.00	13281.00	14660	20230911	-34.24	8970	20240909	7.47	14400	-33.06	20240403	8970	7.47	20240909	14440	-33.24	20230918	8970	7.47	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
52	20240913	140640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	-60	5	-0.62	28628510	2972	49.38	9690	9710	9570	12590	6790	9690	9632.74	0.74	0	-352	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	879	5.22	0.73	12	0.03	1846.00	13281.00	14660	20230911	-34.31	8970	20240909	7.36	14400	-33.12	20240403	8970	7.36	20240909	14440	-33.31	20230918	8970	7.36	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
53	20240913	130637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9650	-40	5	-0.41	14452740	1500	24.92	9690	9710	9570	12590	6790	9690	9635.16	0.74	0	-215	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	881	5.23	0.73	12	0.02	1846.00	13281.00	14660	20230911	-34.17	8970	20240909	7.58	14400	-32.99	20240403	8970	7.58	20240909	14440	-33.17	20230918	8970	7.58	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
54	20240913	120637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-10	5	-0.10	13371170	1388	23.06	9690	9710	9570	12590	6790	9690	9633.41	0.74	0	-250	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	883	5.24	0.73	12	0.02	1846.00	13281.00	14660	20230911	-33.97	8970	20240909	7.92	14400	-32.78	20240403	8970	7.92	20240909	14440	-32.96	20230918	8970	7.92	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
55	20240913	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9680	-10	5	-0.10	11411540	1185	19.69	9690	9710	9570	12590	6790	9690	9629.99	0.74	0	-160	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	883	5.24	0.73	12	0.01	1846.00	13281.00	14660	20230911	-33.97	8970	20240909	7.92	14400	-32.78	20240403	8970	7.92	20240909	14440	-32.96	20230918	8970	7.92	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
56	20240913	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	20	2	0.21	4811320	500	8.31	9690	9710	9570	12590	6790	9690	9622.64	0.74	0	-143	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	886	5.26	0.73	12	0.01	1846.00	13281.00	14660	20230911	-33.77	8970	20240909	8.25	14400	-32.57	20240403	8970	8.25	20240909	14440	-32.76	20230918	8970	8.25	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
57	20240913	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9710	20	2	0.21	145370	15	0.25	9690	9710	9690	12590	6790	9690	9691.33	0.74	0	-1	9850	9770	9620	9540	9390	9810	9580	46	2900	500	7170	10	1	9125174	886	5.26	0.73	12	0.00	1846.00	13281.00	14660	20230911	-33.77	8970	20240909	8.25	14400	-32.57	20240403	8970	8.25	20240909	14440	-32.76	20230918	8970	8.25	20240909	1.55	N	086670	500	45 억		67745	N	N	0	N	00	N
58	20240912	160629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	250	2	2.65	57293700	5958	113.72	9490	9700	9470	12270	6610	9440	9619.49	0.74	0	228	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	884	5.25	0.73	12	0.07	1846.00	13281.00	14660	20230911	-33.90	8970	20240909	8.03	14400	-32.71	20240403	8970	8.03	20240909	14530	-33.31	20230912	8970	8.03	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
59	20240912	150635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	190	2	2.01	52311650	5440	103.84	9490	9700	9470	12270	6610	9440	9619.65	0.74	0	166	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	879	5.22	0.73	12	0.06	1846.00	13281.00	14660	20230911	-34.31	8970	20240909	7.36	14400	-33.12	20240403	8970	7.36	20240909	14530	-33.72	20230912	8970	7.36	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
60	20240912	140638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9690	250	2	2.65	47367430	4928	94.06	9490	9700	9470	12270	6610	9440	9615.71	0.74	0	162	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	884	5.25	0.73	12	0.05	1846.00	13281.00	14660	20230911	-33.90	8970	20240909	8.03	14400	-32.71	20240403	8970	8.03	20240909	14530	-33.31	20230912	8970	8.03	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
61	20240912	130635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	260	2	2.75	47107610	4901	93.55	9490	9700	9470	12270	6610	9440	9615.67	0.74	0	186	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	885	5.25	0.73	12	0.05	1846.00	13281.00	14660	20230911	-33.83	8970	20240909	8.14	14400	-32.64	20240403	8970	8.14	20240909	14530	-33.24	20230912	8970	8.14	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
62	20240912	120634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	110	2	1.17	23948890	2511	47.93	9490	9680	9470	12270	6610	9440	9541.93	0.74	0	644	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	871	5.17	0.72	12	0.03	1846.00	13281.00	14660	20230911	-34.86	8970	20240909	6.47	14400	-33.68	20240403	8970	6.47	20240909	14530	-34.27	20230912	8970	6.47	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
63	20240912	110632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9540	100	2	1.06	8821200	928	17.71	9490	9680	9470	12270	6610	9440	9514.15	0.74	0	194	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	871	5.17	0.72	12	0.01	1846.00	13281.00	14660	20230911	-34.92	8970	20240909	6.35	14400	-33.75	20240403	8970	6.35	20240909	14530	-34.34	20230912	8970	6.35	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
64	20240912	100634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	190	2	2.01	8507820	895	17.08	9490	9680	9470	12270	6610	9440	9514.90	0.74	0	196	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	879	5.22	0.73	12	0.01	1846.00	13281.00	14660	20230911	-34.31	8970	20240909	7.36	14400	-33.12	20240403	8970	7.36	20240909	14530	-33.72	20230912	8970	7.36	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
65	20240912	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9550	110	2	1.17	1989760	210	4.01	9490	9550	9490	12270	6610	9440	9511.46	0.74	0	84	9740	9590	9450	9300	9160	9520	9230	46	2830	500	6980	10	1	9125174	871	5.17	0.72	12	0.00	1846.00	13281.00	14660	20230911	-34.86	8970	20240909	6.47	14400	-33.68	20240403	8970	6.47	20240909	14530	-34.27	20230912	8970	6.47	20240909	1.57	N	086670	500	45 억		67491	N	N	0	N	00	N
66	20240911	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9440	-20	5	-0.21	49425110	5239	30.09	9600	9600	9310	12290	6630	9460	9434.07	0.76	0	-1715	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	861	5.11	0.71	12	0.06	1846.00	13281.00	14680	20230905	-35.69	8970	20240909	5.24	14400	-34.44	20240403	8970	5.24	20240909	14660	-35.61	20230911	8970	5.24	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
67	20240911	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9410	-50	5	-0.53	41863840	4438	25.49	9600	9600	9310	12290	6630	9460	9433.04	0.76	0	-1489	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	859	5.10	0.71	12	0.05	1846.00	13281.00	14680	20230905	-35.90	8970	20240909	4.91	14400	-34.65	20240403	8970	4.91	20240909	14660	-35.81	20230911	8970	4.91	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
68	20240911	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9450	-10	5	-0.11	41779350	4429	25.44	9600	9600	9310	12290	6630	9460	9433.13	0.76	0	-1487	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	862	5.12	0.71	12	0.05	1846.00	13281.00	14680	20230905	-35.63	8970	20240909	5.35	14400	-34.38	20240403	8970	5.35	20240909	14660	-35.54	20230911	8970	5.35	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
69	20240911	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9420	-40	5	-0.42	31486730	3340	19.18	9600	9600	9310	12290	6630	9460	9427.16	0.76	0	-793	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	860	5.10	0.71	12	0.04	1846.00	13281.00	14680	20230905	-35.83	8970	20240909	5.02	14400	-34.58	20240403	8970	5.02	20240909	14660	-35.74	20230911	8970	5.02	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
70	20240911	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	-120	5	-1.27	23540050	2489	14.30	9600	9600	9320	12290	6630	9460	9457.63	0.76	0	-790	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	852	5.06	0.70	12	0.03	1846.00	13281.00	14680	20230905	-36.38	8970	20240909	4.12	14400	-35.14	20240403	8970	4.12	20240909	14660	-36.29	20230911	8970	4.12	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
71	20240911	110619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9500	40	2	0.42	9609150	1012	5.81	9600	9600	9460	12290	6630	9460	9495.21	0.76	0	-700	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	867	5.15	0.72	12	0.01	1846.00	13281.00	14680	20230905	-35.29	8970	20240909	5.91	14400	-34.03	20240403	8970	5.91	20240909	14660	-35.20	20230911	8970	5.91	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
72	20240911	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	100	2	1.06	3144050	330	1.90	9600	9600	9470	12290	6630	9460	9527.42	0.76	0	-131	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	872	5.18	0.72	12	0.00	1846.00	13281.00	14680	20230905	-34.88	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14660	-34.79	20230911	8970	6.58	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
73	20240911	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	140	2	1.48	508800	53	0.30	9600	9600	9600	12290	6630	9460	9600.00	0.76	0	-7	10180	9820	9530	9170	8880	10000	9350	46	2830	500	7000	10	1	9125174	876	5.20	0.72	12	0.00	1846.00	13281.00	14680	20230905	-34.60	8970	20240909	7.02	14400	-33.33	20240403	8970	7.02	20240909	14660	-34.52	20230911	8970	7.02	20240909	1.59	N	086670	500	45 억		69206	N	N	0	N	00	N
74	20240910	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9460	220	2	2.38	166043240	17408	110.09	9290	9890	9240	12010	6470	9240	9538.40	0.74	0	1507	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	863	5.12	0.71	12	0.19	1846.00	13281.00	14890	20230904	-36.47	8970	20240909	5.46	14400	-34.31	20240403	8970	5.46	20240909	14660	-35.47	20230911	8970	5.46	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
75	20240910	150625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9520	280	2	3.03	157316380	16488	104.27	9290	9890	9240	12010	6470	9240	9541.27	0.74	0	1540	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	869	5.16	0.72	12	0.18	1846.00	13281.00	14890	20230904	-36.06	8970	20240909	6.13	14400	-33.89	20240403	8970	6.13	20240909	14660	-35.06	20230911	8970	6.13	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
76	20240910	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	340	2	3.68	134998720	14153	89.50	9290	9890	9240	12010	6470	9240	9538.52	0.74	0	1270	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	874	5.19	0.72	12	0.16	1846.00	13281.00	14890	20230904	-35.66	8970	20240909	6.80	14400	-33.47	20240403	8970	6.80	20240909	14660	-34.65	20230911	8970	6.80	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
77	20240910	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9580	340	2	3.68	119990330	12603	79.70	9290	9790	9240	12010	6470	9240	9520.78	0.74	0	1496	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	874	5.19	0.72	12	0.14	1846.00	13281.00	14890	20230904	-35.66	8970	20240909	6.80	14400	-33.47	20240403	8970	6.80	20240909	14660	-34.65	20230911	8970	6.80	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
78	20240910	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	420	2	4.55	112880090	11861	75.01	9290	9790	9240	12010	6470	9240	9516.91	0.74	0	1250	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	881	5.23	0.73	12	0.13	1846.00	13281.00	14890	20230904	-35.12	8970	20240909	7.69	14400	-32.92	20240403	8970	7.69	20240909	14660	-34.11	20230911	8970	7.69	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
79	20240910	110620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9630	390	2	4.22	104982930	11038	69.80	9290	9790	9240	12010	6470	9240	9511.05	0.74	0	1170	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	879	5.22	0.73	12	0.12	1846.00	13281.00	14890	20230904	-35.33	8970	20240909	7.36	14400	-33.12	20240403	8970	7.36	20240909	14660	-34.31	20230911	8970	7.36	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
80	20240910	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9560	320	2	3.46	73806660	7818	49.44	9290	9790	9240	12010	6470	9240	9440.61	0.74	0	-661	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	872	5.18	0.72	12	0.09	1846.00	13281.00	14890	20230904	-35.80	8970	20240909	6.58	14400	-33.61	20240403	8970	6.58	20240909	14660	-34.79	20230911	8970	6.58	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
81	20240910	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9340	100	2	1.08	6500300	696	4.40	9290	9370	9290	12010	6470	9240	9339.51	0.74	0	639	9500	9370	9170	9040	8840	9435	9105	46	2770	500	6830	10	1	9125174	852	5.06	0.70	12	0.01	1846.00	13281.00	14890	20230904	-37.27	8970	20240909	4.12	14400	-35.14	20240403	8970	4.12	20240909	14660	-36.29	20230911	8970	4.12	20240909	1.58	N	086670	500	45 억		67699	N	N	0	N	00	N
82	20240909	160610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9240	-10	5	-0.11	145053410	15812	70.15	9100	9300	8970	12020	6480	9250	9172.89	0.68	0	5568	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	843	5.01	0.70	12	0.17	1846.00	13281.00	14950	20230901	-38.19	8970	20240909	3.01	14400	-35.83	20240403	8970	3.01	20240909	14660	-36.97	20230911	8970	3.01	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
83	20240909	150613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	10	2	0.11	136676880	14906	66.13	9100	9290	8970	12020	6480	9250	9169.25	0.68	0	5586	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	845	5.02	0.70	12	0.16	1846.00	13281.00	14950	20230901	-38.06	8970	20240909	3.23	14400	-35.69	20240403	8970	3.23	20240909	14660	-36.83	20230911	8970	3.23	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
84	20240909	140617	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-20	5	-0.22	103321040	11290	50.09	9100	9270	8970	12020	6480	9250	9151.55	0.68	0	4029	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	842	5.00	0.69	12	0.12	1846.00	13281.00	14950	20230901	-38.26	8970	20240909	2.90	14400	-35.90	20240403	8970	2.90	20240909	14660	-37.04	20230911	8970	2.90	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
85	20240909	130614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9120	-130	5	-1.41	40943200	4524	20.07	9100	9240	8970	12020	6480	9250	9050.22	0.68	0	-275	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	832	4.94	0.69	12	0.05	1846.00	13281.00	14950	20230901	-39.00	8970	20240909	1.67	14400	-36.67	20240403	8970	1.67	20240909	14660	-37.79	20230911	8970	1.67	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
86	20240909	120612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-180	5	-1.95	29166750	3229	14.33	9100	9240	8970	12020	6480	9250	9032.75	0.68	0	-367	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	828	4.91	0.68	12	0.04	1846.00	13281.00	14950	20230901	-39.33	8970	20240909	1.11	14400	-37.01	20240403	8970	1.11	20240909	14660	-38.13	20230911	8970	1.11	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
87	20240909	110612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9020	-230	5	-2.49	24477540	2712	12.03	9100	9240	8970	12020	6480	9250	9025.64	0.68	0	-448	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	823	4.89	0.68	12	0.03	1846.00	13281.00	14950	20230901	-39.67	8970	20240909	0.56	14400	-37.36	20240403	8970	0.56	20240909	14660	-38.47	20230911	8970	0.56	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
88	20240909	100616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9010	-240	5	-2.59	20407100	2262	10.04	9100	9240	8970	12020	6480	9250	9021.71	0.68	0	-347	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	822	4.88	0.68	12	0.02	1846.00	13281.00	14950	20230901	-39.73	8970	20240909	0.45	14400	-37.43	20240403	8970	0.45	20240909	14660	-38.54	20230911	8970	0.45	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
89	20240909	090610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9020	-230	5	-2.49	5200040	573	2.54	9100	9240	9020	12020	6480	9250	9075.11	0.68	0	-245	9830	9540	9300	9010	8770	9420	8890	46	2770	500	6840	10	1	9125174	823	4.89	0.68	12	0.01	1846.00	13281.00	14950	20230901	-39.67	9020	20240909	0.00	14400	-37.36	20240403	9020	0.00	20240909	14660	-38.47	20230911	9020	0.00	20240909	1.60	N	086670	500	45 억		62420	N	N	0	N	00	N
90	20240906	160603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9250	-260	5	-2.73	206800110	22538	121.69	9590	9590	9060	12360	6660	9510	9175.54	0.66	0	-8639	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	844	5.01	0.70	12	0.25	1846.00	13281.00	14980	20230831	-38.25	9060	20240906	2.10	14400	-35.76	20240403	9060	2.10	20240906	14660	-36.90	20230911	9060	2.10	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
91	20240906	150613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9090	-420	5	-4.42	183568250	20004	108.01	9590	9590	9060	12360	6660	9510	9176.58	0.66	0	-8238	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	829	4.92	0.68	12	0.22	1846.00	13281.00	14980	20230831	-39.32	9060	20240906	0.33	14400	-36.88	20240403	9060	0.33	20240906	14660	-37.99	20230911	9060	0.33	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
92	20240906	140616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-410	5	-4.31	103366200	11177	60.35	9590	9590	9090	12360	6660	9510	9248.12	0.66	0	-5805	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	830	4.93	0.69	12	0.12	1846.00	13281.00	14980	20230831	-39.25	9090	20240906	0.11	14400	-36.81	20240403	9090	0.11	20240906	14660	-37.93	20230911	9090	0.11	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
93	20240906	130612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9340	-170	5	-1.79	32298490	3444	18.60	9590	9590	9310	12360	6660	9510	9378.19	0.66	0	-600	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	852	5.06	0.70	12	0.04	1846.00	13281.00	14980	20230831	-37.65	9310	20240906	0.32	14400	-35.14	20240403	9310	0.32	20240906	14660	-36.29	20230911	9310	0.32	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
94	20240906	120614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9320	-190	5	-2.00	29717720	3167	17.10	9590	9590	9310	12360	6660	9510	9383.56	0.66	0	-598	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	850	5.05	0.70	12	0.03	1846.00	13281.00	14980	20230831	-37.78	9310	20240906	0.11	14400	-35.28	20240403	9310	0.11	20240906	14660	-36.43	20230911	9310	0.11	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
95	20240906	110616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9330	-180	5	-1.89	24739480	2634	14.22	9590	9590	9310	12360	6660	9510	9392.36	0.66	0	-755	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	851	5.05	0.70	12	0.03	1846.00	13281.00	14980	20230831	-37.72	9310	20240906	0.21	14400	-35.21	20240403	9310	0.21	20240906	14660	-36.36	20230911	9310	0.21	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
96	20240906	100610	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9400	-110	5	-1.16	11361280	1203	6.50	9590	9590	9400	12360	6660	9510	9444.12	0.66	0	-582	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	858	5.09	0.71	12	0.01	1846.00	13281.00	14980	20230831	-37.25	9400	20240906	0.00	14400	-34.72	20240403	9400	0.00	20240906	14660	-35.88	20230911	9400	0.00	20240906	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
97	20240906	090614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9530	20	2	0.21	919680	96	0.52	9590	9590	9530	12360	6660	9510	9580.00	0.66	0	-13	9850	9680	9590	9420	9330	9635	9375	46	2850	500	7030	10	1	9125174	870	5.16	0.72	12	0.00	1846.00	13281.00	14980	20230831	-36.38	9500	20240905	0.32	14400	-33.82	20240403	9500	0.32	20240905	14660	-34.99	20230911	9500	0.32	20240905	1.59	N	086670	500	45 억		60505	N	N	0	N	00	N
98	20240905	160604	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-150	5	-1.55	177678590	18508	62.63	9610	9760	9500	12550	6770	9660	9601.83	0.71	0	-4406	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	868	5.15	0.72	12	0.20	1846.00	13281.00	14990	20230830	-36.56	9500	20240905	0.11	14400	-33.96	20240403	9500	0.11	20240905	14680	-35.22	20230905	9500	0.11	20240905	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
99	20240905	150612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9510	-150	5	-1.55	157665890	16403	55.50	9610	9760	9500	12550	6770	9660	9612.02	0.71	0	-4071	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	868	5.15	0.72	12	0.18	1846.00	13281.00	14990	20230830	-36.56	9500	20240905	0.11	14400	-33.96	20240403	9500	0.11	20240905	14680	-35.22	20230905	9500	0.11	20240905	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
100	20240905	140609	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9660	0	3	0.00	95276410	9872	33.40	9610	9760	9560	12550	6770	9660	9651.18	0.71	0	-3450	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	881	5.23	0.73	12	0.11	1846.00	13281.00	14990	20230830	-35.56	9560	20240905	1.05	14400	-32.92	20240403	9560	1.05	20240905	14680	-34.20	20230905	9560	1.05	20240905	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
101	20240905	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9600	-60	5	-0.62	68635710	7107	24.05	9610	9760	9580	12550	6770	9660	9657.48	0.71	0	-2750	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	876	5.20	0.72	12	0.08	1846.00	13281.00	14990	20230830	-35.96	9570	20240904	0.31	14400	-33.33	20240403	9570	0.31	20240904	14680	-34.60	20230905	9570	0.31	20240904	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
102	20240905	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9670	10	2	0.10	40264990	4155	14.06	9610	9760	9610	12550	6770	9660	9690.73	0.71	0	-1458	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	882	5.24	0.73	12	0.05	1846.00	13281.00	14990	20230830	-35.49	9570	20240904	1.04	14400	-32.85	20240403	9570	1.04	20240904	14680	-34.13	20230905	9570	1.04	20240904	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
103	20240905	110606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9660	0	3	0.00	38484890	3970	13.43	9610	9760	9610	12550	6770	9660	9693.93	0.71	0	-1576	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	881	5.23	0.73	12	0.04	1846.00	13281.00	14990	20230830	-35.56	9570	20240904	0.94	14400	-32.92	20240403	9570	0.94	20240904	14680	-34.20	20230905	9570	0.94	20240904	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
104	20240905	100606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9700	40	2	0.41	12503740	1289	4.36	9610	9760	9610	12550	6770	9660	9700.34	0.71	0	-109	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	885	5.25	0.73	12	0.01	1846.00	13281.00	14990	20230830	-35.29	9570	20240904	1.36	14400	-32.64	20240403	9570	1.36	20240904	14680	-33.92	20230905	9570	1.36	20240904	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
105	20240905	090611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9730	70	2	0.72	6970280	720	2.44	9610	9730	9610	12550	6770	9660	9680.94	0.71	0	-38	10120	9890	9730	9500	9340	9810	9420	46	2890	500	7140	10	1	9125174	888	5.27	0.73	12	0.01	1846.00	13281.00	14990	20230830	-35.09	9570	20240904	1.67	14400	-32.43	20240403	9570	1.67	20240904	14680	-33.72	20230905	9570	1.67	20240904	1.59	N	086670	500	45 억		64352	N	N	0	N	00	N
106	20240904	160557	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9660	-390	5	-3.88	286569880	29502	286.07	9960	9960	9570	13060	7040	10050	9713.64	0.77	0	-6295	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	881	5.23	0.73	12	0.32	1846.00	13281.00	14990	20230830	-35.56	9570	20240904	0.94	14400	-32.92	20240403	9570	0.94	20240904	14890	-35.12	20230904	9570	0.94	20240904	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
107	20240904	150603	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9580	-470	5	-4.68	260955880	26836	260.22	9960	9960	9570	13060	7040	10050	9724.10	0.77	0	-6630	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	874	5.19	0.72	12	0.29	1846.00	13281.00	14990	20230830	-36.09	9570	20240904	0.10	14400	-33.47	20240403	9570	0.10	20240904	14890	-35.66	20230904	9570	0.10	20240904	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
108	20240904	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9760	-290	5	-2.89	141108970	14429	139.91	9960	9960	9700	13060	7040	10050	9779.54	0.77	0	-3162	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	891	5.29	0.73	12	0.16	1846.00	13281.00	14990	20230830	-34.89	9660	20240903	1.04	14400	-32.22	20240403	9660	1.04	20240903	14890	-34.45	20230904	9660	1.04	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
109	20240904	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9750	-300	5	-2.99	132864820	13584	131.72	9960	9960	9700	13060	7040	10050	9780.98	0.77	0	-2705	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	890	5.28	0.73	12	0.15	1846.00	13281.00	14990	20230830	-34.96	9660	20240903	0.93	14400	-32.29	20240403	9660	0.93	20240903	14890	-34.52	20230904	9660	0.93	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
110	20240904	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9790	-260	5	-2.59	103317470	10559	102.39	9960	9960	9700	13060	7040	10050	9784.78	0.77	0	-1779	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	893	5.30	0.74	12	0.12	1846.00	13281.00	14990	20230830	-34.69	9660	20240903	1.35	14400	-32.01	20240403	9660	1.35	20240903	14890	-34.25	20230904	9660	1.35	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
111	20240904	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-230	5	-2.29	95747450	9787	94.90	9960	9960	9700	13060	7040	10050	9783.13	0.77	0	-1639	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	896	5.32	0.74	12	0.11	1846.00	13281.00	14990	20230830	-34.49	9660	20240903	1.66	14400	-31.81	20240403	9660	1.66	20240903	14890	-34.05	20230904	9660	1.66	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
112	20240904	100602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9820	-230	5	-2.29	61962580	6343	61.50	9960	9960	9700	13060	7040	10050	9768.66	0.77	0	-1436	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	896	5.32	0.74	12	0.07	1846.00	13281.00	14990	20230830	-34.49	9660	20240903	1.66	14400	-31.81	20240403	9660	1.66	20240903	14890	-34.05	20230904	9660	1.66	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
113	20240904	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9830	-220	5	-2.19	20235040	2066	20.03	9960	9960	9710	13060	7040	10050	9794.31	0.77	0	348	10576	10312	9986	9722	9396	10150	9560	46	3010	500	7430	10	1	9125174	897	5.33	0.74	12	0.02	1846.00	13281.00	14990	20230830	-34.42	9660	20240903	1.76	14400	-31.74	20240403	9660	1.76	20240903	14890	-33.98	20230904	9660	1.76	20240903	1.58	N	086670	500	45 억		70641	N	N	0	N	00	N
114	20240903	160554	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10050	-130	5	-1.28	103428230	10307	127.69	10220	10250	9660	13230	7130	10180	10034.26	0.78	0	-230	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	917	5.44	0.76	12	0.11	1846.00	13281.00	15080	20230828	-33.36	9660	20240903	4.04	14400	-30.21	20240403	9660	4.04	20240903	14890	-32.51	20230904	9660	4.04	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
115	20240903	150558	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10030	-150	5	-1.47	87645700	8734	108.20	10220	10250	9660	13230	7130	10180	10035.00	0.78	0	-230	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	915	5.43	0.76	12	0.10	1846.00	13281.00	15080	20230828	-33.49	9660	20240903	3.83	14400	-30.35	20240403	9660	3.83	20240903	14890	-32.64	20230904	9660	3.83	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
116	20240903	140600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10130	-50	5	-0.49	48914250	4870	60.33	10220	10250	9660	13230	7130	10180	10043.99	0.78	0	-436	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	924	5.49	0.76	12	0.05	1846.00	13281.00	15080	20230828	-32.82	9660	20240903	4.87	14400	-29.65	20240403	9660	4.87	20240903	14890	-31.97	20230904	9660	4.87	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
117	20240903	130559	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10080	-100	5	-0.98	47521740	4732	58.62	10220	10250	9660	13230	7130	10180	10042.63	0.78	0	-440	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	920	5.46	0.76	12	0.05	1846.00	13281.00	15080	20230828	-33.16	9660	20240903	4.35	14400	-30.00	20240403	9660	4.35	20240903	14890	-32.30	20230904	9660	4.35	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
118	20240903	120552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	-80	5	-0.79	40602970	4046	50.12	10220	10250	9660	13230	7130	10180	10035.34	0.78	0	-185	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	922	5.47	0.76	12	0.04	1846.00	13281.00	15080	20230828	-33.02	9660	20240903	4.55	14400	-29.86	20240403	9660	4.55	20240903	14890	-32.17	20230904	9660	4.55	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
119	20240903	110551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10120	-60	5	-0.59	36460450	3636	45.04	10220	10250	9660	13230	7130	10180	10027.63	0.78	0	-185	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	923	5.48	0.76	12	0.04	1846.00	13281.00	15080	20230828	-32.89	9660	20240903	4.76	14400	-29.72	20240403	9660	4.76	20240903	14890	-32.03	20230904	9660	4.76	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
120	20240903	100551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10150	-30	5	-0.29	28361420	2837	35.15	10220	10250	9660	13230	7130	10180	9996.98	0.78	0	80	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	926	5.50	0.76	12	0.03	1846.00	13281.00	15080	20230828	-32.69	9660	20240903	5.07	14400	-29.51	20240403	9660	5.07	20240903	14890	-31.83	20230904	9660	5.07	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
121	20240903	090552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	10100	-80	5	-0.79	18931690	1907	23.62	10220	10240	9660	13230	7130	10180	9927.47	0.78	0	77	10466	10322	10236	10092	10006	10280	10050	46	3050	500	7530	10	1	9125174	922	5.47	0.76	12	0.02	1846.00	13281.00	15080	20230828	-33.02	9660	20240903	4.55	14400	-29.86	20240403	9660	4.55	20240903	14890	-32.17	20230904	9660	4.55	20240903	1.62	N	086670	500	45 억		70872	N	N	0	N	00	N
122	20240902	160547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10180	-170	5	-1.64	82474990	8072	70.23	10250	10380	10150	13450	7250	10350	10219.48	0.80	0	-4309	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	929	5.51	0.77	12	0.09	1846.00	13281.00	15080	20230828	-32.49	9990	20240806	1.90	14400	-29.31	20240403	9990	1.90	20240806	14890	-31.63	20230904	9990	1.90	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
123	20240902	150557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-110	5	-1.06	68114120	6662	57.97	10250	10380	10150	13450	7250	10350	10224.27	0.80	0	-4102	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	934	5.55	0.77	12	0.07	1846.00	13281.00	15080	20230828	-32.10	9990	20240806	2.50	14400	-28.89	20240403	9990	2.50	20240806	14890	-31.23	20230904	9990	2.50	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
124	20240902	140554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10240	-110	5	-1.06	45509360	4454	38.75	10250	10380	10150	13450	7250	10350	10217.64	0.80	0	-2818	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	934	5.55	0.77	12	0.05	1846.00	13281.00	15080	20230828	-32.10	9990	20240806	2.50	14400	-28.89	20240403	9990	2.50	20240806	14890	-31.23	20230904	9990	2.50	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
125	20240902	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10270	-80	5	-0.77	43051860	4214	36.67	10250	10380	10150	13450	7250	10350	10216.39	0.80	0	-2668	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	937	5.56	0.77	12	0.05	1846.00	13281.00	15080	20230828	-31.90	9990	20240806	2.80	14400	-28.68	20240403	9990	2.80	20240806	14890	-31.03	20230904	9990	2.80	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
126	20240902	120554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10150	-200	5	-1.93	40881560	4002	34.82	10250	10380	10150	13450	7250	10350	10215.28	0.80	0	-2604	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	926	5.50	0.76	12	0.04	1846.00	13281.00	15080	20230828	-32.69	9990	20240806	1.60	14400	-29.51	20240403	9990	1.60	20240806	14890	-31.83	20230904	9990	1.60	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
127	20240902	110550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-100	5	-0.97	13800040	1346	11.71	10250	10380	10220	13450	7250	10350	10252.63	0.80	0	-262	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	935	5.55	0.77	12	0.01	1846.00	13281.00	15080	20230828	-32.03	9990	20240806	2.60	14400	-28.82	20240403	9990	2.60	20240806	14890	-31.16	20230904	9990	2.60	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
128	20240902	100549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10260	-90	5	-0.87	9912000	967	8.41	10250	10380	10220	13450	7250	10350	10250.26	0.80	0	-88	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	936	5.56	0.77	12	0.01	1846.00	13281.00	15080	20230828	-31.96	9990	20240806	2.70	14400	-28.75	20240403	9990	2.70	20240806	14890	-31.09	20230904	9990	2.70	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N
129	20240902	090544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	10250	-100	5	-0.97	984000	96	0.84	10250	10250	10250	13450	7250	10350	10250.00	0.80	0	85	10550	10450	10300	10200	10050	10500	10250	46	3100	500	7650	10	1	9125174	935	5.55	0.77	12	0.00	1846.00	13281.00	15080	20230828	-32.03	9990	20240806	2.60	14400	-28.82	20240403	9990	2.60	20240806	14890	-31.16	20230904	9990	2.60	20240806	1.62	N	086670	500	45 억		73411	N	N	0	N	00	N