KissMeData/044780/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	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	-22	5	-1.65	17724570	13457	99.00	1335	1335	1301	1738	936	1337	1317.13	2.31	0	-512	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	243	12.77	0.40	12	0.07	103.00	3278.00	1927	20230920	-31.76	1190	20240909	10.50	1845	-28.73	20240130	1190	10.50	20240909	1920	-31.51	20231127	1190	10.50	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
3	20240930	150520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	-22	5	-1.65	16751468	12716	93.55	1335	1335	1301	1738	936	1337	1317.35	2.31	0	-224	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	243	12.77	0.40	12	0.07	103.00	3278.00	1927	20230920	-31.76	1190	20240909	10.50	1845	-28.73	20240130	1190	10.50	20240909	1920	-31.51	20231127	1190	10.50	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
4	20240930	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1309	-28	5	-2.09	16700236	12677	93.26	1335	1335	1301	1738	936	1337	1317.36	2.31	0	-220	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	242	12.71	0.40	12	0.07	103.00	3278.00	1927	20230920	-32.07	1190	20240909	10.00	1845	-29.05	20240130	1190	10.00	20240909	1920	-31.82	20231127	1190	10.00	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
5	20240930	130519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	-19	5	-1.42	15347552	11649	85.70	1335	1335	1301	1738	936	1337	1317.50	2.31	0	-122	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	244	12.80	0.40	12	0.06	103.00	3278.00	1927	20230920	-31.60	1190	20240909	10.76	1845	-28.56	20240130	1190	10.76	20240909	1920	-31.35	20231127	1190	10.76	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
6	20240930	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1318	-19	5	-1.42	14234951	10803	79.47	1335	1335	1301	1738	936	1337	1317.68	2.31	0	-122	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	244	12.80	0.40	12	0.06	103.00	3278.00	1927	20230920	-31.60	1190	20240909	10.76	1845	-28.56	20240130	1190	10.76	20240909	1920	-31.35	20231127	1190	10.76	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
7	20240930	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1315	-22	5	-1.65	13861536	10519	77.39	1335	1335	1301	1738	936	1337	1317.76	2.31	0	-103	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	243	12.77	0.40	12	0.06	103.00	3278.00	1927	20230920	-31.76	1190	20240909	10.50	1845	-28.73	20240130	1190	10.50	20240909	1920	-31.51	20231127	1190	10.50	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
8	20240930	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1320	-17	5	-1.27	3028511	2282	16.79	1335	1335	1313	1738	936	1337	1327.13	2.31	0	-317	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	244	12.82	0.40	12	0.01	103.00	3278.00	1927	20230920	-31.50	1190	20240909	10.92	1845	-28.46	20240130	1190	10.92	20240909	1920	-31.25	20231127	1190	10.92	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
9	20240930	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1334	-3	5	-0.22	2215006	1671	12.29	1335	1335	1313	1738	936	1337	1325.56	2.31	0	-8	1384	1360	1346	1322	1308	1372	1334	93	401	500	960	1	1	18505787	247	12.95	0.41	12	0.01	103.00	3278.00	1927	20230920	-30.77	1190	20240909	12.10	1845	-27.70	20240130	1190	12.10	20240909	1920	-30.52	20231127	1190	12.10	20240909	0.00	N	044780	500	92 억		426616	N	N	0	N	00	N
10	20240927	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	7	2	0.53	18319763	13592	75.11	1332	1370	1332	1729	931	1330	1347.83	2.31	0	-74	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	247	12.98	0.41	12	0.07	103.00	3278.00	1927	20230920	-30.62	1190	20240909	12.35	1845	-27.53	20240130	1190	12.35	20240909	1920	-30.36	20231127	1190	12.35	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
11	20240927	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	14	2	1.05	16421755	12178	67.29	1332	1370	1332	1729	931	1330	1348.48	2.31	0	260	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	249	13.05	0.41	12	0.07	103.00	3278.00	1927	20230920	-30.25	1190	20240909	12.94	1845	-27.15	20240130	1190	12.94	20240909	1920	-30.00	20231127	1190	12.94	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
12	20240927	140521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1345	15	2	1.13	16310203	12095	66.83	1332	1370	1332	1729	931	1330	1348.51	2.31	0	260	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	249	13.06	0.41	12	0.07	103.00	3278.00	1927	20230920	-30.20	1190	20240909	13.03	1845	-27.10	20240130	1190	13.03	20240909	1920	-29.95	20231127	1190	13.03	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
13	20240927	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	30	2	2.26	13809418	10229	56.52	1332	1370	1332	1729	931	1330	1350.03	2.31	0	419	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	252	13.20	0.41	12	0.06	103.00	3278.00	1927	20230920	-29.42	1190	20240909	14.29	1845	-26.29	20240130	1190	14.29	20240909	1920	-29.17	20231127	1190	14.29	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
14	20240927	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	30	2	2.26	9788325	7226	39.93	1332	1370	1332	1729	931	1330	1354.60	2.31	0	-49	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	252	13.20	0.41	12	0.04	103.00	3278.00	1927	20230920	-29.42	1190	20240909	14.29	1845	-26.29	20240130	1190	14.29	20240909	1920	-29.17	20231127	1190	14.29	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
15	20240927	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	40	2	3.01	9786965	7225	39.92	1332	1370	1332	1729	931	1330	1354.60	2.31	0	-49	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	254	13.30	0.42	12	0.04	103.00	3278.00	1927	20230920	-28.91	1190	20240909	15.13	1845	-25.75	20240130	1190	15.13	20240909	1920	-28.65	20231127	1190	15.13	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
16	20240927	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1354	24	2	1.80	2547092	1883	10.41	1332	1355	1332	1729	931	1330	1352.68	2.31	0	-55	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	251	13.15	0.41	12	0.01	103.00	3278.00	1927	20230920	-29.74	1190	20240909	13.78	1845	-26.61	20240130	1190	13.78	20240909	1920	-29.48	20231127	1190	13.78	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
17	20240927	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	25	2	1.88	2156555	1594	8.81	1332	1355	1332	1729	931	1330	1352.92	2.31	0	-55	1398	1364	1346	1312	1294	1355	1303	93	399	500	950	1	1	18505787	251	13.16	0.41	12	0.01	103.00	3278.00	1927	20230920	-29.68	1190	20240909	13.87	1845	-26.56	20240130	1190	13.87	20240909	1920	-29.43	20231127	1190	13.87	20240909	0.00	N	044780	500	92 억		426666	N	N	0	N	00	N
18	20240926	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1330	-7	5	-0.52	24702354	18096	88.53	1337	1380	1328	1738	936	1337	1365.13	2.31	0	-529	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	246	12.91	0.41	12	0.10	103.00	3278.00	1929	20230915	-31.05	1190	20240909	11.76	1845	-27.91	20240130	1190	11.76	20240909	1922	-30.80	20230926	1190	11.76	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
19	20240926	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1372	35	2	2.62	21084212	15377	75.23	1337	1380	1328	1738	936	1337	1371.15	2.31	0	-505	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	254	13.32	0.42	12	0.08	103.00	3278.00	1929	20230915	-28.88	1190	20240909	15.29	1845	-25.64	20240130	1190	15.29	20240909	1922	-28.62	20230926	1190	15.29	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
20	20240926	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	42	2	3.14	21082840	15376	75.22	1337	1380	1328	1738	936	1337	1371.15	2.31	0	-505	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	255	13.39	0.42	12	0.08	103.00	3278.00	1929	20230915	-28.51	1190	20240909	15.88	1845	-25.26	20240130	1190	15.88	20240909	1922	-28.25	20230926	1190	15.88	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
21	20240926	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1377	40	2	2.99	15053983	10995	53.79	1337	1380	1328	1738	936	1337	1369.17	2.31	0	-332	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	255	13.37	0.42	12	0.06	103.00	3278.00	1929	20230915	-28.62	1190	20240909	15.71	1845	-25.37	20240130	1190	15.71	20240909	1922	-28.36	20230926	1190	15.71	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
22	20240926	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	38	2	2.84	15051229	10993	53.78	1337	1380	1328	1738	936	1337	1369.16	2.31	0	-332	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	254	13.35	0.42	12	0.06	103.00	3278.00	1929	20230915	-28.72	1190	20240909	15.55	1845	-25.47	20240130	1190	15.55	20240909	1922	-28.46	20230926	1190	15.55	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
23	20240926	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1379	42	2	3.14	14874733	10865	53.15	1337	1380	1328	1738	936	1337	1369.05	2.31	0	-332	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	255	13.39	0.42	12	0.06	103.00	3278.00	1929	20230915	-28.51	1190	20240909	15.88	1845	-25.26	20240130	1190	15.88	20240909	1922	-28.25	20230926	1190	15.88	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
24	20240926	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1351	14	2	1.05	1212894	889	4.35	1337	1375	1328	1738	936	1337	1364.34	2.31	0	-331	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	250	13.12	0.41	12	0.00	103.00	3278.00	1929	20230915	-29.96	1190	20240909	13.53	1845	-26.78	20240130	1190	13.53	20240909	1922	-29.71	20230926	1190	13.53	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
25	20240926	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	0	3	0.00	30751	23	0.11	1337	1337	1337	1738	936	1337	1337.00	2.31	0	13	1405	1371	1346	1312	1287	1388	1329	93	401	500	960	1	1	18505787	247	12.98	0.41	12	0.00	103.00	3278.00	1929	20230915	-30.69	1190	20240909	12.35	1845	-27.53	20240130	1190	12.35	20240909	1922	-30.44	20230926	1190	12.35	20240909	0.00	N	044780	500	92 억		427171	N	N	0	N	00	N
26	20240925	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1337	4	2	0.30	27558204	20440	39.11	1321	1380	1321	1732	934	1333	1348.25	2.31	0	301	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	247	12.98	0.41	12	0.11	103.00	3278.00	1929	20230915	-30.69	1190	20240909	12.35	1845	-27.53	20240130	1190	12.35	20240909	1922	-30.44	20230926	1190	12.35	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
27	20240925	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1340	7	2	0.53	23556772	17441	33.37	1321	1380	1321	1732	934	1333	1350.65	2.31	0	339	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	248	13.01	0.41	12	0.09	103.00	3278.00	1929	20230915	-30.53	1190	20240909	12.61	1845	-27.37	20240130	1190	12.61	20240909	1922	-30.28	20230926	1190	12.61	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
28	20240925	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1359	26	2	1.95	21134189	15639	29.92	1321	1380	1321	1732	934	1333	1351.38	2.31	0	495	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	251	13.19	0.41	12	0.08	103.00	3278.00	1929	20230915	-29.55	1190	20240909	14.20	1845	-26.34	20240130	1190	14.20	20240909	1922	-29.29	20230926	1190	14.20	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
29	20240925	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	42	2	3.15	20910420	15474	29.61	1321	1380	1321	1732	934	1333	1351.33	2.31	0	534	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	254	13.35	0.42	12	0.08	103.00	3278.00	1929	20230915	-28.72	1190	20240909	15.55	1845	-25.47	20240130	1190	15.55	20240909	1922	-28.46	20230926	1190	15.55	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
30	20240925	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1343	10	2	0.75	7529557	5663	10.83	1321	1345	1321	1732	934	1333	1329.61	2.31	0	540	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	249	13.04	0.41	12	0.03	103.00	3278.00	1929	20230915	-30.38	1190	20240909	12.86	1845	-27.21	20240130	1190	12.86	20240909	1922	-30.12	20230926	1190	12.86	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
31	20240925	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	11	2	0.83	7520180	5656	10.82	1321	1345	1321	1732	934	1333	1329.59	2.31	0	541	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	249	13.05	0.41	12	0.03	103.00	3278.00	1929	20230915	-30.33	1190	20240909	12.94	1845	-27.15	20240130	1190	12.94	20240909	1922	-30.07	20230926	1190	12.94	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
32	20240925	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	-1	5	-0.08	6140327	4626	8.85	1321	1345	1321	1732	934	1333	1327.35	2.31	0	541	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	246	12.93	0.41	12	0.02	103.00	3278.00	1929	20230915	-30.95	1190	20240909	11.93	1845	-27.80	20240130	1190	11.93	20240909	1922	-30.70	20230926	1190	11.93	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
33	20240925	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1321	-12	5	-0.90	832230	630	1.21	1321	1321	1321	1732	934	1333	1321.00	2.31	0	-69	1382	1357	1315	1290	1248	1370	1303	93	399	500	950	1	1	18505787	244	12.83	0.40	12	0.00	103.00	3278.00	1929	20230915	-31.52	1190	20240909	11.01	1845	-28.40	20240130	1190	11.01	20240909	1922	-31.27	20230926	1190	11.01	20240909	0.00	N	044780	500	92 억		426832	N	N	0	N	00	N
34	20240924	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1333	48	2	3.74	68933825	52265	18.18	1273	1340	1273	1670	900	1285	1318.93	2.30	0	-330	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	247	12.94	0.41	12	0.28	103.00	3278.00	1929	20230915	-30.90	1190	20240909	12.02	1845	-27.75	20240130	1190	12.02	20240909	1922	-30.65	20230926	1190	12.02	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
35	20240924	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	53	2	4.12	68641751	52046	18.10	1273	1340	1273	1670	900	1285	1318.87	2.30	0	-204	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	248	12.99	0.41	12	0.28	103.00	3278.00	1929	20230915	-30.64	1190	20240909	12.44	1845	-27.48	20240130	1190	12.44	20240909	1922	-30.39	20230926	1190	12.44	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
36	20240924	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1324	39	2	3.04	65890626	49972	17.38	1273	1340	1273	1670	900	1285	1318.55	2.30	0	-68	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	245	12.85	0.40	12	0.27	103.00	3278.00	1929	20230915	-31.36	1190	20240909	11.26	1845	-28.24	20240130	1190	11.26	20240909	1922	-31.11	20230926	1190	11.26	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
37	20240924	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	42	2	3.27	44852573	34115	11.87	1273	1340	1273	1670	900	1285	1314.75	2.30	0	-14	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	246	12.88	0.40	12	0.18	103.00	3278.00	1929	20230915	-31.21	1190	20240909	11.51	1845	-28.08	20240130	1190	11.51	20240909	1922	-30.96	20230926	1190	11.51	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
38	20240924	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1335	50	2	3.89	35804383	27264	9.48	1273	1340	1273	1670	900	1285	1313.25	2.30	0	-71	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	247	12.96	0.41	12	0.15	103.00	3278.00	1929	20230915	-30.79	1190	20240909	12.18	1845	-27.64	20240130	1190	12.18	20240909	1922	-30.54	20230926	1190	12.18	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
39	20240924	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	44	2	3.42	34149993	26018	9.05	1273	1340	1273	1670	900	1285	1312.55	2.30	0	-142	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	246	12.90	0.41	12	0.14	103.00	3278.00	1929	20230915	-31.10	1190	20240909	11.68	1845	-27.97	20240130	1190	11.68	20240909	1922	-30.85	20230926	1190	11.68	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
40	20240924	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1306	21	2	1.63	17769392	13642	4.74	1273	1330	1273	1670	900	1285	1302.55	2.30	0	592	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	242	12.68	0.40	12	0.07	103.00	3278.00	1929	20230915	-32.30	1190	20240909	9.75	1845	-29.21	20240130	1190	9.75	20240909	1922	-32.05	20230926	1190	9.75	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
41	20240924	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	0	3	0.00	2275538	1787	0.62	1273	1285	1273	1670	900	1285	1273.38	2.30	0	32	1463	1373	1314	1224	1165	1419	1270	93	385	500	920	1	1	18505787	238	12.48	0.39	12	0.01	103.00	3278.00	1929	20230915	-33.39	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1922	-33.14	20230926	1190	7.98	20240909	0.00	N	044780	500	92 억		426555	N	N	0	N	00	N
42	20240923	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1285	3	2	0.23	383986615	287507	2462.16	1281	1404	1255	1666	898	1282	1335.58	2.32	0	-5967	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	238	12.48	0.39	12	1.55	103.00	3278.00	1975	20230912	-34.94	1190	20240909	7.98	1845	-30.35	20240130	1190	7.98	20240909	1922	-33.14	20230926	1190	7.98	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
43	20240923	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1276	-6	5	-0.47	368498560	275376	2358.28	1281	1404	1255	1666	898	1282	1338.17	2.32	0	-5564	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	236	12.39	0.39	12	1.49	103.00	3278.00	1975	20230912	-35.39	1190	20240909	7.23	1845	-30.84	20240130	1190	7.23	20240909	1922	-33.61	20230926	1190	7.23	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
44	20240923	140512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1275	-7	5	-0.55	354317329	264267	2263.14	1281	1404	1255	1666	898	1282	1340.76	2.32	0	488	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	236	12.38	0.39	12	1.43	103.00	3278.00	1975	20230912	-35.44	1190	20240909	7.14	1845	-30.89	20240130	1190	7.14	20240909	1922	-33.66	20230926	1190	7.14	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
45	20240923	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1288	6	2	0.47	350655261	261397	2238.56	1281	1404	1255	1666	898	1282	1341.47	2.32	0	569	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	238	12.50	0.39	12	1.41	103.00	3278.00	1975	20230912	-34.78	1190	20240909	8.24	1845	-30.19	20240130	1190	8.24	20240909	1922	-32.99	20230926	1190	8.24	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
46	20240923	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1288	6	2	0.47	349455508	260463	2230.56	1281	1404	1255	1666	898	1282	1341.67	2.32	0	467	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	238	12.50	0.39	12	1.41	103.00	3278.00	1975	20230912	-34.78	1190	20240909	8.24	1845	-30.19	20240130	1190	8.24	20240909	1922	-32.99	20230926	1190	8.24	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
47	20240923	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1274	-8	5	-0.62	346654854	258287	2211.93	1281	1404	1255	1666	898	1282	1342.13	2.32	0	226	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	236	12.37	0.39	12	1.40	103.00	3278.00	1975	20230912	-35.49	1190	20240909	7.06	1845	-30.95	20240130	1190	7.06	20240909	1922	-33.71	20230926	1190	7.06	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
48	20240923	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1289	7	2	0.55	292070323	215654	1846.83	1281	1404	1255	1666	898	1282	1354.35	2.32	0	1776	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	239	12.51	0.39	12	1.17	103.00	3278.00	1975	20230912	-34.73	1190	20240909	8.32	1845	-30.14	20240130	1190	8.32	20240909	1922	-32.93	20230926	1190	8.32	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
49	20240923	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1281	-1	5	-0.08	6405	5	0.04	1281	1281	1281	1666	898	1282	1281.00	2.32	0	0	1340	1310	1284	1254	1228	1326	1270	93	384	500	920	1	1	18505787	237	12.44	0.39	12	0.00	103.00	3278.00	1975	20230912	-35.14	1190	20240909	7.65	1845	-30.57	20240130	1190	7.65	20240909	1922	-33.35	20230926	1190	7.65	20240909	0.00	N	044780	500	92 억		429859	N	N	0	N	00	N
50	20240913	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1279	51	2	4.15	4413066	3551	115.52	1250	1279	1228	1596	860	1228	1242.76	2.33	0	-454	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	237	12.42	0.39	12	0.02	103.00	3278.00	1975	20230911	-35.24	1190	20240909	7.48	1845	-30.68	20240130	1190	7.48	20240909	1929	-33.70	20230915	1190	7.48	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
51	20240913	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	22	2	1.79	3677320	2970	96.62	1250	1250	1228	1596	860	1228	1238.15	2.33	0	-415	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	231	12.14	0.38	12	0.02	103.00	3278.00	1975	20230911	-36.71	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1929	-35.20	20230915	1190	5.04	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
52	20240913	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1246	18	2	1.47	3542781	2862	93.10	1250	1250	1228	1596	860	1228	1237.87	2.33	0	-414	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	231	12.10	0.38	12	0.02	103.00	3278.00	1975	20230911	-36.91	1190	20240909	4.71	1845	-32.47	20240130	1190	4.71	20240909	1929	-35.41	20230915	1190	4.71	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
53	20240913	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1229	1	2	0.08	2732113	2210	71.89	1250	1250	1228	1596	860	1228	1236.25	2.33	0	-350	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	227	11.93	0.37	12	0.01	103.00	3278.00	1975	20230911	-37.77	1190	20240909	3.28	1845	-33.39	20240130	1190	3.28	20240909	1929	-36.29	20230915	1190	3.28	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
54	20240913	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1238	10	2	0.81	2681632	2169	70.56	1250	1250	1228	1596	860	1228	1236.34	2.33	0	-350	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	229	12.02	0.38	12	0.01	103.00	3278.00	1975	20230911	-37.32	1190	20240909	4.03	1845	-32.90	20240130	1190	4.03	20240909	1929	-35.82	20230915	1190	4.03	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
55	20240913	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1230	2	2	0.16	1641013	1325	43.10	1250	1250	1228	1596	860	1228	1238.50	2.33	0	-110	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	228	11.94	0.38	12	0.01	103.00	3278.00	1975	20230911	-37.72	1190	20240909	3.36	1845	-33.33	20240130	1190	3.36	20240909	1929	-36.24	20230915	1190	3.36	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
56	20240913	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1229	1	2	0.08	1374043	1109	36.08	1250	1250	1228	1596	860	1228	1238.99	2.33	0	-110	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	227	11.93	0.37	12	0.01	103.00	3278.00	1975	20230911	-37.77	1190	20240909	3.28	1845	-33.39	20240130	1190	3.28	20240909	1929	-36.29	20230915	1190	3.28	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
57	20240913	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1229	1	2	0.08	835089	673	21.89	1250	1250	1229	1596	860	1228	1240.85	2.33	0	-42	1270	1248	1234	1212	1198	1260	1224	93	368	500	880	1	1	18505787	227	11.93	0.37	12	0.00	103.00	3278.00	1975	20230911	-37.77	1190	20240909	3.28	1845	-33.39	20240130	1190	3.28	20240909	1929	-36.29	20230915	1190	3.28	20240909	0.00	N	044780	500	92 억		430393	N	N	0	N	00	N
58	20240912	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1228	8	2	0.66	3797004	3074	23.84	1220	1256	1220	1586	854	1220	1235.20	2.33	0	-323	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	227	11.92	0.37	12	0.02	103.00	3278.00	1975	20230911	-37.82	1190	20240909	3.19	1845	-33.44	20240130	1190	3.19	20240909	1975	-37.82	20230912	1190	3.19	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
59	20240912	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1240	20	2	1.64	3073328	2485	19.27	1220	1256	1220	1586	854	1220	1236.75	2.33	0	-201	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	229	12.04	0.38	12	0.01	103.00	3278.00	1975	20230911	-37.22	1190	20240909	4.20	1845	-32.79	20240130	1190	4.20	20240909	1975	-37.22	20230912	1190	4.20	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
60	20240912	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1239	19	2	1.56	2082202	1685	13.07	1220	1256	1220	1586	854	1220	1235.73	2.33	0	52	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	229	12.03	0.38	12	0.01	103.00	3278.00	1975	20230911	-37.27	1190	20240909	4.12	1845	-32.85	20240130	1190	4.12	20240909	1975	-37.27	20230912	1190	4.12	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
61	20240912	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	15	2	1.23	1905591	1542	11.96	1220	1256	1220	1586	854	1220	1235.79	2.33	0	-52	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	229	11.99	0.38	12	0.01	103.00	3278.00	1975	20230911	-37.47	1190	20240909	3.78	1845	-33.06	20240130	1190	3.78	20240909	1975	-37.47	20230912	1190	3.78	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
62	20240912	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1256	36	2	2.95	1279693	1034	8.02	1220	1256	1220	1586	854	1220	1237.61	2.33	0	-103	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	232	12.19	0.38	12	0.01	103.00	3278.00	1975	20230911	-36.41	1190	20240909	5.55	1845	-31.92	20240130	1190	5.55	20240909	1975	-36.41	20230912	1190	5.55	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
63	20240912	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1229	9	2	0.74	574275	467	3.62	1220	1255	1220	1586	854	1220	1229.71	2.33	0	39	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	227	11.93	0.37	12	0.00	103.00	3278.00	1975	20230911	-37.77	1190	20240909	3.28	1845	-33.39	20240130	1190	3.28	20240909	1975	-37.77	20230912	1190	3.28	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
64	20240912	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1223	3	2	0.25	265164	216	1.68	1220	1255	1220	1586	854	1220	1227.61	2.33	0	41	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	226	11.87	0.37	12	0.00	103.00	3278.00	1975	20230911	-38.08	1190	20240909	2.77	1845	-33.71	20240130	1190	2.77	20240909	1975	-38.08	20230912	1190	2.77	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
65	20240912	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	0	3	0.00	28060	23	0.18	1220	1220	1220	1586	854	1220	1220.00	2.33	0	-3	1267	1243	1226	1202	1185	1235	1194	93	366	500	870	1	1	18505787	226	11.84	0.37	12	0.00	103.00	3278.00	1975	20230911	-38.23	1190	20240909	2.52	1845	-33.88	20240130	1190	2.52	20240909	1975	-38.23	20230912	1190	2.52	20240909	0.00	N	044780	500	92 억		430305	N	N	0	N	00	N
66	20240911	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	-11	5	-0.89	15866290	12893	10.74	1250	1250	1209	1600	862	1231	1230.61	2.33	0	-930	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	226	11.84	0.37	12	0.07	103.00	3278.00	1979	20230905	-38.35	1190	20240909	2.52	1845	-33.88	20240130	1190	2.52	20240909	1975	-38.23	20230911	1190	2.52	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
67	20240911	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1226	-5	5	-0.41	14085303	11435	9.52	1250	1250	1209	1600	862	1231	1231.77	2.33	0	-776	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	227	11.90	0.37	12	0.06	103.00	3278.00	1979	20230905	-38.05	1190	20240909	3.03	1845	-33.55	20240130	1190	3.03	20240909	1975	-37.92	20230911	1190	3.03	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
68	20240911	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	4	2	0.32	12383897	10054	8.37	1250	1250	1209	1600	862	1231	1231.74	2.33	0	-894	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	229	11.99	0.38	12	0.05	103.00	3278.00	1979	20230905	-37.59	1190	20240909	3.78	1845	-33.06	20240130	1190	3.78	20240909	1975	-37.47	20230911	1190	3.78	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
69	20240911	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1235	4	2	0.32	8002057	6520	5.43	1250	1250	1209	1600	862	1231	1227.31	2.33	0	-868	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	229	11.99	0.38	12	0.04	103.00	3278.00	1979	20230905	-37.59	1190	20240909	3.78	1845	-33.06	20240130	1190	3.78	20240909	1975	-37.47	20230911	1190	3.78	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
70	20240911	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1230	-1	5	-0.08	5896447	4809	4.00	1250	1250	1209	1600	862	1231	1226.13	2.33	0	-598	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	228	11.94	0.38	12	0.03	103.00	3278.00	1979	20230905	-37.85	1190	20240909	3.36	1845	-33.33	20240130	1190	3.36	20240909	1975	-37.72	20230911	1190	3.36	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
71	20240911	110436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-9	5	-0.73	4421949	3603	3.00	1250	1250	1209	1600	862	1231	1227.30	2.33	0	14	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	226	11.86	0.37	12	0.02	103.00	3278.00	1979	20230905	-38.25	1190	20240909	2.69	1845	-33.77	20240130	1190	2.69	20240909	1975	-38.13	20230911	1190	2.69	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
72	20240911	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	0	3	0.00	4371865	3562	2.97	1250	1250	1209	1600	862	1231	1227.36	2.33	0	18	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	228	11.95	0.38	12	0.02	103.00	3278.00	1979	20230905	-37.80	1190	20240909	3.45	1845	-33.28	20240130	1190	3.45	20240909	1975	-37.67	20230911	1190	3.45	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
73	20240911	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1245	14	2	1.14	356037	285	0.24	1250	1250	1227	1600	862	1231	1249.25	2.33	0	-64	1463	1346	1273	1156	1083	1310	1120	93	369	500	880	1	1	18505787	230	12.09	0.38	12	0.00	103.00	3278.00	1979	20230905	-37.09	1190	20240909	4.62	1845	-32.52	20240130	1190	4.62	20240909	1975	-36.96	20230911	1190	4.62	20240909	0.00	N	044780	500	92 억		430300	N	N	0	N	00	N
74	20240910	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1231	-23	5	-1.83	155063696	120095	318.94	1249	1390	1200	1630	878	1254	1291.85	2.40	0	-14968	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	228	11.95	0.38	12	0.65	103.00	3278.00	1979	20230904	-37.80	1190	20240909	3.45	1845	-33.28	20240130	1190	3.45	20240909	1975	-37.67	20230911	1190	3.45	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
75	20240910	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	-41	5	-3.27	134964719	103736	275.49	1249	1390	1200	1630	878	1254	1301.04	2.40	0	-10778	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	224	11.78	0.37	12	0.56	103.00	3278.00	1979	20230904	-38.71	1190	20240909	1.93	1845	-34.25	20240130	1190	1.93	20240909	1975	-38.58	20230911	1190	1.93	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
76	20240910	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1246	-8	5	-0.64	123389256	94218	250.21	1249	1390	1237	1630	878	1254	1309.61	2.40	0	-9244	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	231	12.10	0.38	12	0.51	103.00	3278.00	1979	20230904	-37.04	1190	20240909	4.71	1845	-32.47	20240130	1190	4.71	20240909	1975	-36.91	20230911	1190	4.71	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
77	20240910	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1254	0	3	0.00	121658291	92828	246.52	1249	1390	1240	1630	878	1254	1310.58	2.40	0	-8421	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	232	12.17	0.38	12	0.50	103.00	3278.00	1979	20230904	-36.63	1190	20240909	5.38	1845	-32.03	20240130	1190	5.38	20240909	1975	-36.51	20230911	1190	5.38	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
78	20240910	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1250	-4	5	-0.32	115470876	87871	233.36	1249	1390	1241	1630	878	1254	1314.10	2.40	0	-7796	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	231	12.14	0.38	12	0.47	103.00	3278.00	1979	20230904	-36.84	1190	20240909	5.04	1845	-32.25	20240130	1190	5.04	20240909	1975	-36.71	20230911	1190	5.04	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
79	20240910	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1251	-3	5	-0.24	111480126	84672	224.86	1249	1390	1241	1630	878	1254	1316.61	2.40	0	-7796	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	232	12.15	0.38	12	0.46	103.00	3278.00	1979	20230904	-36.79	1190	20240909	5.13	1845	-32.20	20240130	1190	5.13	20240909	1975	-36.66	20230911	1190	5.13	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
80	20240910	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1255	1	2	0.08	108805331	82526	219.16	1249	1390	1241	1630	878	1254	1318.44	2.40	0	-7796	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	232	12.18	0.38	12	0.45	103.00	3278.00	1979	20230904	-36.58	1190	20240909	5.46	1845	-31.98	20240130	1190	5.46	20240909	1975	-36.46	20230911	1190	5.46	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
81	20240910	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1262	8	2	0.64	5149107	4076	10.82	1249	1328	1249	1630	878	1254	1263.27	2.40	0	-422	1314	1284	1237	1207	1160	1260	1183	93	376	500	900	1	1	18505787	234	12.25	0.38	12	0.02	103.00	3278.00	1979	20230904	-36.23	1190	20240909	6.05	1845	-31.60	20240130	1190	6.05	20240909	1975	-36.10	20230911	1190	6.05	20240909	0.00	N	044780	500	92 억		443387	N	N	0	N	00	N
82	20240909	160429	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1254	-13	5	-1.03	44499210	36207	66.98	1266	1267	1190	1647	887	1267	1229.02	2.37	0	5118	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	232	12.17	0.38	12	0.20	103.00	3278.00	1979	20230904	-36.63	1190	20240909	5.38	1845	-32.03	20240130	1190	5.38	20240909	1975	-36.51	20230911	1190	5.38	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
83	20240909	150432	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1256	-11	5	-0.87	43435418	35358	65.41	1266	1267	1190	1647	887	1267	1228.45	2.37	0	5686	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	232	12.19	0.38	12	0.19	103.00	3278.00	1979	20230904	-36.53	1190	20240909	5.55	1845	-31.92	20240130	1190	5.55	20240909	1975	-36.41	20230911	1190	5.55	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
84	20240909	140435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1255	-12	5	-0.95	42796753	34847	64.47	1266	1267	1190	1647	887	1267	1228.13	2.37	0	5859	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	232	12.18	0.38	12	0.19	103.00	3278.00	1979	20230904	-36.58	1190	20240909	5.46	1845	-31.98	20240130	1190	5.46	20240909	1975	-36.46	20230911	1190	5.46	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
85	20240909	130431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1256	-11	5	-0.87	40589484	33067	61.17	1266	1267	1190	1647	887	1267	1227.49	2.37	0	5860	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	232	12.19	0.38	12	0.18	103.00	3278.00	1979	20230904	-36.53	1190	20240909	5.55	1845	-31.92	20240130	1190	5.55	20240909	1975	-36.41	20230911	1190	5.55	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
86	20240909	120430	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1249	-18	5	-1.42	39284521	32013	59.22	1266	1267	1190	1647	887	1267	1227.14	2.37	0	5848	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	231	12.13	0.38	12	0.17	103.00	3278.00	1979	20230904	-36.89	1190	20240909	4.96	1845	-32.30	20240130	1190	4.96	20240909	1975	-36.76	20230911	1190	4.96	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
87	20240909	110431	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1237	-30	5	-2.37	38190617	31130	57.59	1266	1267	1190	1647	887	1267	1226.81	2.37	0	6310	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	229	12.01	0.38	12	0.17	103.00	3278.00	1979	20230904	-37.49	1190	20240909	3.95	1845	-32.95	20240130	1190	3.95	20240909	1975	-37.37	20230911	1190	3.95	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
88	20240909	100435	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1235	-32	5	-2.53	36087624	29424	54.43	1266	1267	1190	1647	887	1267	1226.47	2.37	0	6400	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	229	11.99	0.38	12	0.16	103.00	3278.00	1979	20230904	-37.59	1190	20240909	3.78	1845	-33.06	20240130	1190	3.78	20240909	1975	-37.47	20230911	1190	3.78	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
89	20240909	090428	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1256	-11	5	-0.87	2989423	2397	4.43	1266	1267	1220	1647	887	1267	1247.15	2.37	0	-8	1323	1295	1278	1250	1233	1286	1241	93	380	500	910	1	1	18505787	232	12.19	0.38	12	0.01	103.00	3278.00	1979	20230904	-36.53	1220	20240909	2.95	1845	-31.92	20240130	1220	2.95	20240909	1975	-36.41	20230911	1220	2.95	20240909	0.02	N	044780	500	92 억		438246	N	N	0	N	00	N
90	20240906	160426	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1267	-40	5	-3.06	68794373	54053	543.30	1294	1306	1261	1699	915	1307	1272.72	2.38	0	-1326	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	234	12.30	0.39	12	0.29	103.00	3278.00	1979	20230904	-35.98	1261	20240906	0.48	1845	-31.33	20240130	1261	0.48	20240906	1975	-35.85	20230911	1261	0.48	20240906	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
91	20240906	150433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1273	-34	5	-2.60	56786975	44605	448.34	1294	1306	1261	1699	915	1307	1273.11	2.38	0	-1163	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	236	12.36	0.39	12	0.24	103.00	3278.00	1979	20230904	-35.67	1261	20240906	0.95	1845	-31.00	20240130	1261	0.95	20240906	1975	-35.54	20230911	1261	0.95	20240906	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
92	20240906	140433	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1275	-32	5	-2.45	52647578	41353	415.65	1294	1306	1261	1699	915	1307	1273.13	2.38	0	-1161	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	236	12.38	0.39	12	0.22	103.00	3278.00	1979	20230904	-35.57	1261	20240906	1.11	1845	-30.89	20240130	1261	1.11	20240906	1975	-35.44	20230911	1261	1.11	20240906	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
93	20240906	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1275	-32	5	-2.45	42815526	33607	337.79	1294	1306	1268	1699	915	1307	1274.01	2.38	0	-1120	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	236	12.38	0.39	12	0.18	103.00	3278.00	1979	20230904	-35.57	1263	20240805	0.95	1845	-30.89	20240130	1263	0.95	20240805	1975	-35.44	20230911	1263	0.95	20240805	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
94	20240906	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1275	-32	5	-2.45	41819397	32826	329.94	1294	1306	1268	1699	915	1307	1273.97	2.38	0	-1044	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	236	12.38	0.39	12	0.18	103.00	3278.00	1979	20230904	-35.57	1263	20240805	0.95	1845	-30.89	20240130	1263	0.95	20240805	1975	-35.44	20230911	1263	0.95	20240805	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
95	20240906	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1282	-25	5	-1.91	34269973	26884	270.22	1294	1306	1268	1699	915	1307	1274.73	2.38	0	-1119	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	237	12.45	0.39	12	0.15	103.00	3278.00	1979	20230904	-35.22	1263	20240805	1.50	1845	-30.51	20240130	1263	1.50	20240805	1975	-35.09	20230911	1263	1.50	20240805	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
96	20240906	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1271	-36	5	-2.75	33227946	26069	262.03	1294	1294	1268	1699	915	1307	1274.62	2.38	0	-1037	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	235	12.34	0.39	12	0.14	103.00	3278.00	1979	20230904	-35.78	1263	20240805	0.63	1845	-31.11	20240130	1263	0.63	20240805	1975	-35.65	20230911	1263	0.63	20240805	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
97	20240906	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1294	-13	5	-0.99	46584	36	0.36	1294	1294	1294	1699	915	1307	1294.00	2.38	0	-5	1323	1315	1302	1294	1281	1319	1298	93	392	500	940	1	1	18505787	239	12.56	0.39	12	0.00	103.00	3278.00	1979	20230904	-34.61	1263	20240805	2.45	1845	-29.86	20240130	1263	2.45	20240805	1975	-34.48	20230911	1263	2.45	20240805	0.02	N	044780	500	92 억		439549	N	N	0	N	00	N
98	20240905	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1307	-3	5	-0.23	12898431	9934	33.62	1303	1310	1289	1703	917	1310	1298.41	2.38	0	-92	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	242	12.69	0.40	12	0.05	103.00	3278.00	1979	20230904	-33.96	1263	20240805	3.48	1845	-29.16	20240130	1263	3.48	20240805	1979	-33.96	20230905	1263	3.48	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
99	20240905	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1304	-6	5	-0.46	12131485	9345	31.63	1303	1310	1289	1703	917	1310	1298.18	2.38	0	186	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	241	12.66	0.40	12	0.05	103.00	3278.00	1979	20230904	-34.11	1263	20240805	3.25	1845	-29.32	20240130	1263	3.25	20240805	1979	-34.11	20230905	1263	3.25	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
100	20240905	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1308	-2	5	-0.15	8726007	6721	22.75	1303	1310	1289	1703	917	1310	1298.32	2.38	0	37	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	242	12.70	0.40	12	0.04	103.00	3278.00	1979	20230904	-33.91	1263	20240805	3.56	1845	-29.11	20240130	1263	3.56	20240805	1979	-33.91	20230905	1263	3.56	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
101	20240905	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-10	5	-0.76	8701195	6702	22.68	1303	1310	1289	1703	917	1310	1298.30	2.38	0	37	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	241	12.62	0.40	12	0.04	103.00	3278.00	1979	20230904	-34.31	1263	20240805	2.93	1845	-29.54	20240130	1263	2.93	20240805	1979	-34.31	20230905	1263	2.93	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
102	20240905	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	-12	5	-0.92	7801359	6010	20.34	1303	1310	1289	1703	917	1310	1298.06	2.38	0	-58	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	240	12.60	0.40	12	0.03	103.00	3278.00	1979	20230904	-34.41	1263	20240805	2.77	1845	-29.65	20240130	1263	2.77	20240805	1979	-34.41	20230905	1263	2.77	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
103	20240905	110426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1298	-12	5	-0.92	6502120	5007	16.94	1303	1310	1289	1703	917	1310	1298.61	2.38	0	-58	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	240	12.60	0.40	12	0.03	103.00	3278.00	1979	20230904	-34.41	1263	20240805	2.77	1845	-29.65	20240130	1263	2.77	20240805	1979	-34.41	20230905	1263	2.77	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
104	20240905	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-9	5	-0.69	4107176	3159	10.69	1303	1310	1289	1703	917	1310	1300.15	2.38	0	-58	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	241	12.63	0.40	12	0.02	103.00	3278.00	1979	20230904	-34.26	1263	20240805	3.01	1845	-29.49	20240130	1263	3.01	20240805	1979	-34.26	20230905	1263	3.01	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
105	20240905	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1303	-7	5	-0.53	513382	394	1.33	1303	1303	1303	1703	917	1310	1303.00	2.38	0	-58	1356	1332	1306	1282	1256	1320	1270	93	393	500	940	1	1	18505787	241	12.65	0.40	12	0.00	103.00	3278.00	1979	20230904	-34.16	1263	20240805	3.17	1845	-29.38	20240130	1263	3.17	20240805	1979	-34.16	20230905	1263	3.17	20240805	0.02	N	044780	500	92 억		439618	N	N	0	N	00	N
106	20240904	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	-7	5	-0.53	38494616	29549	78.55	1317	1330	1280	1712	922	1317	1302.74	2.37	0	139	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	242	12.72	0.40	12	0.16	103.00	3278.00	1979	20230904	-33.80	1263	20240805	3.72	1845	-29.00	20240130	1263	3.72	20240805	1979	-33.80	20230904	1263	3.72	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
107	20240904	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1296	-21	5	-1.59	36137413	27735	73.73	1317	1330	1280	1712	922	1317	1302.95	2.37	0	176	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	240	12.58	0.40	12	0.15	103.00	3278.00	1979	20230904	-34.51	1263	20240805	2.61	1845	-29.76	20240130	1263	2.61	20240805	1979	-34.51	20230904	1263	2.61	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
108	20240904	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	-18	5	-1.37	30614633	23459	62.36	1317	1330	1280	1712	922	1317	1305.03	2.37	0	994	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	240	12.61	0.40	12	0.13	103.00	3278.00	1979	20230904	-34.36	1263	20240805	2.85	1845	-29.59	20240130	1263	2.85	20240805	1979	-34.36	20230904	1263	2.85	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
109	20240904	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-16	5	-1.21	29987607	22976	61.08	1317	1330	1280	1712	922	1317	1305.17	2.37	0	1068	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	241	12.63	0.40	12	0.12	103.00	3278.00	1979	20230904	-34.26	1263	20240805	3.01	1845	-29.49	20240130	1263	3.01	20240805	1979	-34.26	20230904	1263	3.01	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
110	20240904	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-16	5	-1.21	27909825	21384	56.85	1317	1330	1280	1712	922	1317	1305.17	2.37	0	397	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	241	12.63	0.40	12	0.12	103.00	3278.00	1979	20230904	-34.26	1263	20240805	3.01	1845	-29.49	20240130	1263	3.01	20240805	1979	-34.26	20230904	1263	3.01	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
111	20240904	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1300	-17	5	-1.29	26789410	20528	54.57	1317	1324	1280	1712	922	1317	1305.02	2.37	0	395	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	241	12.62	0.40	12	0.11	103.00	3278.00	1979	20230904	-34.31	1263	20240805	2.93	1845	-29.54	20240130	1263	2.93	20240805	1979	-34.31	20230904	1263	2.93	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
112	20240904	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1301	-16	5	-1.21	12711714	9681	25.74	1317	1324	1301	1712	922	1317	1313.06	2.37	0	-5	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	241	12.63	0.40	12	0.05	103.00	3278.00	1979	20230904	-34.26	1263	20240805	3.01	1845	-29.49	20240130	1263	3.01	20240805	1979	-34.26	20230904	1263	3.01	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
113	20240904	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1317	0	3	0.00	4522508	3435	9.13	1317	1317	1311	1712	922	1317	1316.60	2.37	0	-3	1385	1351	1334	1300	1283	1342	1291	93	395	500	940	1	1	18505787	244	12.79	0.40	12	0.02	103.00	3278.00	1979	20230904	-33.45	1263	20240805	4.28	1845	-28.62	20240130	1263	4.28	20240805	1979	-33.45	20230904	1263	4.28	20240805	0.02	N	044780	500	92 억		439448	N	N	0	N	00	N
114	20240903	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1317	-43	5	-3.16	50304965	37573	161.88	1360	1368	1317	1768	952	1360	1338.86	2.38	0	-429	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	244	12.79	0.40	12	0.20	103.00	3278.00	1979	20230904	-33.45	1263	20240805	4.28	1845	-28.62	20240130	1263	4.28	20240805	1979	-33.45	20230904	1263	4.28	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
115	20240903	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	-12	5	-0.88	20457134	15146	65.25	1360	1368	1345	1768	952	1360	1350.66	2.38	0	-389	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	249	13.09	0.41	12	0.08	103.00	3278.00	1979	20230904	-31.88	1263	20240805	6.73	1845	-26.94	20240130	1263	6.73	20240805	1979	-31.88	20230904	1263	6.73	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
116	20240903	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	-12	5	-0.88	15514209	11474	49.43	1360	1368	1346	1768	952	1360	1352.12	2.38	0	-310	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	249	13.09	0.41	12	0.06	103.00	3278.00	1979	20230904	-31.88	1263	20240805	6.73	1845	-26.94	20240130	1263	6.73	20240805	1979	-31.88	20230904	1263	6.73	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
117	20240903	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-11	5	-0.81	15384822	11378	49.02	1360	1368	1346	1768	952	1360	1352.16	2.38	0	-310	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	250	13.10	0.41	12	0.06	103.00	3278.00	1979	20230904	-31.83	1263	20240805	6.81	1845	-26.88	20240130	1263	6.81	20240805	1979	-31.83	20230904	1263	6.81	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
118	20240903	120417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	-11	5	-0.81	10893023	8045	34.66	1360	1368	1346	1768	952	1360	1354.01	2.38	0	-310	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	250	13.10	0.41	12	0.04	103.00	3278.00	1979	20230904	-31.83	1263	20240805	6.81	1845	-26.88	20240130	1263	6.81	20240805	1979	-31.83	20230904	1263	6.81	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
119	20240903	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-7	5	-0.51	9083705	6706	28.89	1360	1368	1350	1768	952	1360	1354.56	2.38	0	3	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	250	13.14	0.41	12	0.04	103.00	3278.00	1979	20230904	-31.63	1263	20240805	7.13	1845	-26.67	20240130	1263	7.13	20240805	1979	-31.63	20230904	1263	7.13	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
120	20240903	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	2	2	0.15	7234578	5339	23.00	1360	1368	1350	1768	952	1360	1355.04	2.38	0	7	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	252	13.22	0.42	12	0.03	103.00	3278.00	1979	20230904	-31.18	1263	20240805	7.84	1845	-26.18	20240130	1263	7.84	20240805	1979	-31.18	20230904	1263	7.84	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
121	20240903	090417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	0	3	0.00	32640	24	0.10	1360	1360	1360	1768	952	1360	1360.00	2.38	0	4	1392	1375	1363	1346	1334	1370	1341	93	408	500	970	1	1	18505787	252	13.20	0.41	12	0.00	103.00	3278.00	1979	20230904	-31.28	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	1979	-31.28	20230904	1263	7.68	20240805	0.02	N	044780	500	92 억		439862	N	N	0	N	00	N
122	20240902	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	-20	5	-1.45	31605665	23211	223.91	1380	1380	1351	1794	966	1380	1361.67	2.38	0	-634	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.20	0.41	12	0.13	103.00	3278.00	1979	20230904	-31.28	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	1979	-31.28	20230904	1263	7.68	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
123	20240902	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1360	-20	5	-1.45	29296385	21513	207.53	1380	1380	1351	1794	966	1380	1361.80	2.38	0	-605	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.20	0.41	12	0.12	103.00	3278.00	1979	20230904	-31.28	1263	20240805	7.68	1845	-26.29	20240130	1263	7.68	20240805	1979	-31.28	20230904	1263	7.68	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
124	20240902	140420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	-19	5	-1.38	28974212	21275	205.24	1380	1380	1351	1794	966	1380	1361.89	2.38	0	-492	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.21	0.42	12	0.11	103.00	3278.00	1979	20230904	-31.23	1263	20240805	7.76	1845	-26.23	20240130	1263	7.76	20240805	1979	-31.23	20230904	1263	7.76	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
125	20240902	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	-18	5	-1.30	22691638	16641	160.53	1380	1380	1351	1794	966	1380	1363.60	2.38	0	-528	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.22	0.42	12	0.09	103.00	3278.00	1979	20230904	-31.18	1263	20240805	7.84	1845	-26.18	20240130	1263	7.84	20240805	1979	-31.18	20230904	1263	7.84	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
126	20240902	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1361	-19	5	-1.38	22442294	16457	158.76	1380	1380	1351	1794	966	1380	1363.69	2.38	0	-547	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.21	0.42	12	0.09	103.00	3278.00	1979	20230904	-31.23	1263	20240805	7.76	1845	-26.23	20240130	1263	7.76	20240805	1979	-31.23	20230904	1263	7.76	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
127	20240902	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1362	-18	5	-1.30	21100254	15470	149.24	1380	1380	1351	1794	966	1380	1363.95	2.38	0	-583	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	252	13.22	0.42	12	0.08	103.00	3278.00	1979	20230904	-31.18	1263	20240805	7.84	1845	-26.18	20240130	1263	7.84	20240805	1979	-31.18	20230904	1263	7.84	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
128	20240902	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1353	-27	5	-1.96	14809852	10837	104.54	1380	1380	1353	1794	966	1380	1366.60	2.38	0	-583	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	250	13.14	0.41	12	0.06	103.00	3278.00	1979	20230904	-31.63	1263	20240805	7.13	1845	-26.67	20240130	1263	7.13	20240805	1979	-31.63	20230904	1263	7.13	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N
129	20240902	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1375	-5	5	-0.36	2980617	2160	20.84	1380	1380	1375	1794	966	1380	1379.92	2.38	0	12	1395	1387	1382	1374	1369	1385	1372	93	414	500	990	1	1	18505787	254	13.35	0.42	12	0.01	103.00	3278.00	1979	20230904	-30.52	1263	20240805	8.87	1845	-25.47	20240130	1263	8.87	20240805	1979	-30.52	20230904	1263	8.87	20240805	0.02	N	044780	500	92 억		440482	N	N	0	N	00	N