KissMeData/053080/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	160541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16120	-610	5	-3.65	2967158610	182242	83.42	16490	16580	16120	21700	11720	16730	16281.61	1.88	0	-14053	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2096	18.57	1.24	12	1.40	868.00	13035.00	29400	20231030	-45.17	11850	20240805	36.03	24450	-34.07	20240411	11850	36.03	20240805	29400	-45.17	20231030	11850	36.03	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
3	20240930	150549	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16160	-570	5	-3.41	2765468880	169743	77.69	16490	16580	16140	21700	11720	16730	16292.06	1.88	0	-12038	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2101	18.62	1.24	12	1.31	868.00	13035.00	29400	20231030	-45.03	11850	20240805	36.37	24450	-33.91	20240411	11850	36.37	20240805	29400	-45.03	20231030	11850	36.37	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
4	20240930	140547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16210	-520	5	-3.11	2340604260	143488	65.68	16490	16580	16170	21700	11720	16730	16312.15	1.88	0	-7198	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2107	18.68	1.24	12	1.10	868.00	13035.00	29400	20231030	-44.86	11850	20240805	36.79	24450	-33.70	20240411	11850	36.79	20240805	29400	-44.86	20231030	11850	36.79	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
5	20240930	130547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16390	-340	5	-2.03	2120855020	129978	59.49	16490	16580	16170	21700	11720	16730	16316.98	1.88	0	-127	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2131	18.88	1.26	12	1.00	868.00	13035.00	29400	20231030	-44.25	11850	20240805	38.31	24450	-32.97	20240411	11850	38.31	20240805	29400	-44.25	20231030	11850	38.31	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
6	20240930	120544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	-420	5	-2.51	1899772480	116488	53.32	16490	16580	16170	21700	11720	16730	16308.69	1.88	0	-5347	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2120	18.79	1.25	12	0.90	868.00	13035.00	29400	20231030	-44.52	11850	20240805	37.64	24450	-33.29	20240411	11850	37.64	20240805	29400	-44.52	20231030	11850	37.64	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
7	20240930	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16220	-510	5	-3.05	1676140850	102694	47.00	16490	16580	16200	21700	11720	16730	16321.64	1.88	0	-6662	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2109	18.69	1.24	12	0.79	868.00	13035.00	29400	20231030	-44.83	11850	20240805	36.88	24450	-33.66	20240411	11850	36.88	20240805	29400	-44.83	20231030	11850	36.88	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
8	20240930	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	-430	5	-2.57	1116301490	68286	31.26	16490	16580	16270	21700	11720	16730	16347.36	1.88	0	2221	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2119	18.78	1.25	12	0.53	868.00	13035.00	29400	20231030	-44.56	11850	20240805	37.55	24450	-33.33	20240411	11850	37.55	20240805	29400	-44.56	20231030	11850	37.55	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
9	20240930	090521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16290	-440	5	-2.63	338368440	20653	9.45	16490	16580	16270	21700	11720	16730	16383.25	1.88	0	374	17243	16986	16783	16526	16323	16885	16425	65	4970	500	12040	10	1	12999807	2118	18.77	1.25	12	0.16	868.00	13035.00	29400	20231030	-44.59	11850	20240805	37.47	24450	-33.37	20240411	11850	37.47	20240805	29400	-44.59	20231030	11850	37.47	20240805	5.25	N	053080	500	64 억		244883	N	N	0	N	00	N
10	20240927	160542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16730	-250	5	-1.47	3608869850	215554	62.13	17000	17040	16580	22050	11890	16980	16741.75	1.98	0	-12690	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2175	19.27	1.28	12	1.66	868.00	13035.00	29400	20231030	-43.10	11850	20240805	41.18	24450	-31.57	20240411	11850	41.18	20240805	29400	-43.10	20231030	11850	41.18	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
11	20240927	150546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16670	-310	5	-1.83	3422445670	204395	58.92	17000	17040	16580	22050	11890	16980	16743.69	1.98	0	-16960	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2167	19.21	1.28	12	1.57	868.00	13035.00	29400	20231030	-43.30	11850	20240805	40.68	24450	-31.82	20240411	11850	40.68	20240805	29400	-43.30	20231030	11850	40.68	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
12	20240927	140550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16590	-390	5	-2.30	3084054610	184028	53.05	17000	17040	16590	22050	11890	16980	16758.01	1.98	0	-19932	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2157	19.11	1.27	12	1.42	868.00	13035.00	29400	20231030	-43.57	11850	20240805	40.00	24450	-32.15	20240411	11850	40.00	20240805	29400	-43.57	20231030	11850	40.00	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
13	20240927	130545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16720	-260	5	-1.53	2654428950	158198	45.60	17000	17040	16590	22050	11890	16980	16778.52	1.98	0	-19046	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2174	19.26	1.28	12	1.22	868.00	13035.00	29400	20231030	-43.13	11850	20240805	41.10	24450	-31.62	20240411	11850	41.10	20240805	29400	-43.13	20231030	11850	41.10	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
14	20240927	120544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16680	-300	5	-1.77	2472284800	147289	42.46	17000	17040	16590	22050	11890	16980	16784.60	1.98	0	-18596	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2168	19.22	1.28	12	1.13	868.00	13035.00	29400	20231030	-43.27	11850	20240805	40.76	24450	-31.78	20240411	11850	40.76	20240805	29400	-43.27	20231030	11850	40.76	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
15	20240927	110546	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-350	5	-2.06	2131520440	126826	36.56	17000	17040	16590	22050	11890	16980	16805.97	1.98	0	-21105	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2162	19.16	1.28	12	0.98	868.00	13035.00	29400	20231030	-43.44	11850	20240805	40.34	24450	-31.98	20240411	11850	40.34	20240805	29400	-43.44	20231030	11850	40.34	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
16	20240927	100545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16770	-210	5	-1.24	1618353090	96064	27.69	17000	17040	16630	22050	11890	16980	16845.92	1.98	0	-12597	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2180	19.32	1.29	12	0.74	868.00	13035.00	29400	20231030	-42.96	11850	20240805	41.52	24450	-31.41	20240411	11850	41.52	20240805	29400	-42.96	20231030	11850	41.52	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
17	20240927	090545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16830	-150	5	-0.88	440379880	26151	7.54	17000	17000	16630	22050	11890	16980	16837.16	1.98	0	-8105	17460	17220	17050	16810	16640	17135	16725	65	5070	500	12220	10	1	12999807	2188	19.39	1.29	12	0.20	868.00	13035.00	29400	20231030	-42.76	11850	20240805	42.03	24450	-31.17	20240411	11850	42.03	20240805	29400	-42.76	20231030	11850	42.03	20240805	4.95	N	053080	500	64 억		256893	N	N	0	N	00	N
18	20240926	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	350	2	2.10	5816312150	341473	33.84	17210	17290	16880	21600	11650	16630	17033.30	2.00	0	-2358	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2207	19.56	1.30	12	2.63	868.00	13035.00	29400	20231030	-42.24	11850	20240805	43.29	24450	-30.55	20240411	11850	43.29	20240805	29400	-42.24	20231030	11850	43.29	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
19	20240926	150534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16950	320	2	1.92	5417340190	317944	31.51	17210	17290	16880	21600	11650	16630	17038.66	2.00	0	-5659	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2203	19.53	1.30	12	2.45	868.00	13035.00	29400	20231030	-42.35	11850	20240805	43.04	24450	-30.67	20240411	11850	43.04	20240805	29400	-42.35	20231030	11850	43.04	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
20	20240926	140541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	390	2	2.35	4873470100	285879	28.33	17210	17290	16880	21600	11650	16630	17047.32	2.00	0	-10539	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2213	19.61	1.31	12	2.20	868.00	13035.00	29400	20231030	-42.11	11850	20240805	43.63	24450	-30.39	20240411	11850	43.63	20240805	29400	-42.11	20231030	11850	43.63	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
21	20240926	130543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	370	2	2.22	4413780080	258859	25.65	17210	17290	16880	21600	11650	16630	17050.90	2.00	0	-13790	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2210	19.59	1.30	12	1.99	868.00	13035.00	29400	20231030	-42.18	11850	20240805	43.46	24450	-30.47	20240411	11850	43.46	20240805	29400	-42.18	20231030	11850	43.46	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
22	20240926	120543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	420	2	2.53	4084614870	239544	23.74	17210	17290	16880	21600	11650	16630	17051.63	2.00	0	-14057	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2216	19.64	1.31	12	1.84	868.00	13035.00	29400	20231030	-42.01	11850	20240805	43.88	24450	-30.27	20240411	11850	43.88	20240805	29400	-42.01	20231030	11850	43.88	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
23	20240926	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16970	340	2	2.04	3441441880	201740	19.99	17210	17290	16880	21600	11650	16630	17058.80	2.00	0	-16472	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2206	19.55	1.30	12	1.55	868.00	13035.00	29400	20231030	-42.28	11850	20240805	43.21	24450	-30.59	20240411	11850	43.21	20240805	29400	-42.28	20231030	11850	43.21	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
24	20240926	100542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16900	270	2	1.62	2910556360	170526	16.90	17210	17290	16880	21600	11650	16630	17068.11	2.00	0	-18456	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2197	19.47	1.30	12	1.31	868.00	13035.00	29400	20231030	-42.52	11850	20240805	42.62	24450	-30.88	20240411	11850	42.62	20240805	29400	-42.52	20231030	11850	42.62	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
25	20240926	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16940	310	2	1.86	1317194580	76730	7.60	17210	17290	16930	21600	11650	16630	17166.62	2.00	0	-27989	18270	17450	16950	16130	15630	17200	15880	65	4970	500	11970	10	1	12999807	2202	19.52	1.30	12	0.59	868.00	13035.00	29400	20231030	-42.38	11850	20240805	42.95	24450	-30.72	20240411	11850	42.95	20240805	29400	-42.38	20231030	11850	42.95	20240805	4.99	N	053080	500	64 억		259776	N	N	0	N	00	N
26	20240925	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	150	2	0.91	17152398700	1001315	181.18	17100	17770	16450	21400	11540	16480	17130.81	1.86	0	17421	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2162	19.16	1.28	12	7.70	868.00	13035.00	29400	20231030	-43.44	11850	20240805	40.34	24450	-31.98	20240411	11850	40.34	20240805	29400	-43.44	20231030	11850	40.34	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
27	20240925	150541	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16500	20	2	0.12	16632168550	969960	175.51	17100	17770	16500	21400	11540	16480	17147.29	1.86	0	9789	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2145	19.01	1.27	12	7.46	868.00	13035.00	29400	20231030	-43.88	11850	20240805	39.24	24450	-32.52	20240411	11850	39.24	20240805	29400	-43.88	20231030	11850	39.24	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
28	20240925	140542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17020	540	2	3.28	15061544650	876078	158.52	17100	17770	16770	21400	11540	16480	17192.04	1.86	0	-3245	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2213	19.61	1.31	12	6.74	868.00	13035.00	29400	20231030	-42.11	11850	20240805	43.63	24450	-30.39	20240411	11850	43.63	20240805	29400	-42.11	20231030	11850	43.63	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
29	20240925	130540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17300	820	2	4.98	13799860200	802599	145.23	17100	17770	16770	21400	11540	16480	17193.99	1.86	0	-1593	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2249	19.93	1.33	12	6.17	868.00	13035.00	29400	20231030	-41.16	11850	20240805	45.99	24450	-29.24	20240411	11850	45.99	20240805	29400	-41.16	20231030	11850	45.99	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
30	20240925	120540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17180	700	2	4.25	12852010430	747206	135.20	17100	17770	16770	21400	11540	16480	17200.12	1.86	0	-1663	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2233	19.79	1.32	12	5.75	868.00	13035.00	29400	20231030	-41.56	11850	20240805	44.98	24450	-29.73	20240411	11850	44.98	20240805	29400	-41.56	20231030	11850	44.98	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
31	20240925	110538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17220	740	2	4.49	8400384630	492095	89.04	17100	17450	16770	21400	11540	16480	17070.69	1.86	0	5012	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2239	19.84	1.32	12	3.79	868.00	13035.00	29400	20231030	-41.43	11850	20240805	45.32	24450	-29.57	20240411	11850	45.32	20240805	29400	-41.43	20231030	11850	45.32	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
32	20240925	100540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17100	620	2	3.76	5245938130	309143	55.94	17100	17180	16770	21400	11540	16480	16969.34	1.86	0	-13633	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2223	19.70	1.31	12	2.38	868.00	13035.00	29400	20231030	-41.84	11850	20240805	44.30	24450	-30.06	20240411	11850	44.30	20240805	29400	-41.84	20231030	11850	44.30	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
33	20240925	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	430	2	2.61	1806863450	106278	19.23	17100	17100	16870	21400	11540	16480	17001.44	1.86	0	-32724	17266	16872	16356	15962	15446	17070	16160	65	4920	500	11860	10	1	12999807	2198	19.48	1.30	12	0.82	868.00	13035.00	29400	20231030	-42.48	11850	20240805	42.70	24450	-30.84	20240411	11850	42.70	20240805	29400	-42.48	20231030	11850	42.70	20240805	4.98	N	053080	500	64 억		242348	N	N	0	N	00	N
34	20240924	160536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	890	2	5.71	9011886490	549566	380.82	15940	16750	15840	20250	10920	15590	16398.07	1.50	0	46773	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2142	18.99	1.26	12	4.23	868.00	13035.00	29400	20231030	-43.95	11850	20240805	39.07	24450	-32.60	20240411	11850	39.07	20240805	29400	-43.95	20231030	11850	39.07	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
35	20240924	150536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	840	2	5.39	8508051270	518988	359.63	15940	16750	15840	20250	10920	15590	16393.57	1.50	0	36124	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2136	18.93	1.26	12	3.99	868.00	13035.00	29400	20231030	-44.12	11850	20240805	38.65	24450	-32.80	20240411	11850	38.65	20240805	29400	-44.12	20231030	11850	38.65	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
36	20240924	140535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	830	2	5.32	7963110270	485801	336.64	15940	16750	15840	20250	10920	15590	16391.75	1.50	0	27361	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2135	18.92	1.26	12	3.74	868.00	13035.00	29400	20231030	-44.15	11850	20240805	38.57	24450	-32.84	20240411	11850	38.57	20240805	29400	-44.15	20231030	11850	38.57	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
37	20240924	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	830	2	5.32	7378343750	450161	311.94	15940	16750	15840	20250	10920	15590	16390.49	1.50	0	23628	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2135	18.92	1.26	12	3.46	868.00	13035.00	29400	20231030	-44.15	11850	20240805	38.57	24450	-32.84	20240411	11850	38.57	20240805	29400	-44.15	20231030	11850	38.57	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
38	20240924	120537	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16360	770	2	4.94	6860486320	418573	290.05	15940	16750	15840	20250	10920	15590	16390.22	1.50	0	30303	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2127	18.85	1.26	12	3.22	868.00	13035.00	29400	20231030	-44.35	11850	20240805	38.06	24450	-33.09	20240411	11850	38.06	20240805	29400	-44.35	20231030	11850	38.06	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
39	20240924	110536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	760	2	4.87	6598180180	402471	278.89	15940	16750	15840	20250	10920	15590	16394.22	1.50	0	34437	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2125	18.84	1.25	12	3.10	868.00	13035.00	29400	20231030	-44.39	11850	20240805	37.97	24450	-33.13	20240411	11850	37.97	20240805	29400	-44.39	20231030	11850	37.97	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
40	20240924	100535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16350	760	2	4.87	5778828800	352401	244.20	15940	16750	15840	20250	10920	15590	16398.49	1.50	0	31449	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2125	18.84	1.25	12	2.71	868.00	13035.00	29400	20231030	-44.39	11850	20240805	37.97	24450	-33.13	20240411	11850	37.97	20240805	29400	-44.39	20231030	11850	37.97	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
41	20240924	090535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16340	750	2	4.81	1254044670	77957	54.02	15940	16340	15840	20250	10920	15590	16086.49	1.50	0	19058	16043	15816	15533	15306	15023	15930	15420	65	4660	500	11220	10	1	12999807	2124	18.82	1.25	12	0.60	868.00	13035.00	29400	20231030	-44.42	11850	20240805	37.89	24450	-33.17	20240411	11850	37.89	20240805	29400	-44.42	20231030	11850	37.89	20240805	4.81	N	053080	500	64 억		195616	N	N	0	N	00	N
42	20240923	160534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15590	240	2	1.56	2198323440	141582	31.01	15350	15760	15250	19950	10750	15350	15526.68	1.39	0	13411	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2027	17.96	1.20	12	1.09	868.00	13035.00	29400	20231030	-46.97	11850	20240805	31.56	24450	-36.24	20240411	11850	31.56	20240805	29400	-46.97	20231030	11850	31.56	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
43	20240923	150535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15550	200	2	1.30	2059681840	132672	29.06	15350	15760	15250	19950	10750	15350	15524.62	1.39	0	14899	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2021	17.91	1.19	12	1.02	868.00	13035.00	29400	20231030	-47.11	11850	20240805	31.22	24450	-36.40	20240411	11850	31.22	20240805	29400	-47.11	20231030	11850	31.22	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
44	20240923	140539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15570	220	2	1.43	1454017170	93764	20.54	15350	15640	15250	19950	10750	15350	15507.20	1.39	0	11969	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2024	17.94	1.19	12	0.72	868.00	13035.00	29400	20231030	-47.04	11850	20240805	31.39	24450	-36.32	20240411	11850	31.39	20240805	29400	-47.04	20231030	11850	31.39	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
45	20240923	130536	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15600	250	2	1.63	1349560580	87058	19.07	15350	15640	15250	19950	10750	15350	15501.86	1.39	0	11353	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2028	17.97	1.20	12	0.67	868.00	13035.00	29400	20231030	-46.94	11850	20240805	31.65	24450	-36.20	20240411	11850	31.65	20240805	29400	-46.94	20231030	11850	31.65	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
46	20240923	120535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15550	200	2	1.30	1219342870	78692	17.23	15350	15640	15250	19950	10750	15350	15495.13	1.39	0	11532	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2021	17.91	1.19	12	0.61	868.00	13035.00	29400	20231030	-47.11	11850	20240805	31.22	24450	-36.40	20240411	11850	31.22	20240805	29400	-47.11	20231030	11850	31.22	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
47	20240923	110535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15580	230	2	1.50	977634460	63164	13.83	15350	15640	15250	19950	10750	15350	15477.72	1.39	0	13857	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2025	17.95	1.20	12	0.49	868.00	13035.00	29400	20231030	-47.01	11850	20240805	31.48	24450	-36.28	20240411	11850	31.48	20240805	29400	-47.01	20231030	11850	31.48	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
48	20240923	100534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15620	270	2	1.76	743675420	48150	10.55	15350	15630	15250	19950	10750	15350	15444.98	1.39	0	9598	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	2031	18.00	1.20	12	0.37	868.00	13035.00	29400	20231030	-46.87	11850	20240805	31.81	24450	-36.11	20240411	11850	31.81	20240805	29400	-46.87	20231030	11850	31.81	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
49	20240923	090534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15270	-80	5	-0.52	91459800	5967	1.31	15350	15390	15270	19950	10750	15350	15327.59	1.39	0	-1088	16503	15926	15623	15046	14743	15775	14895	65	4600	500	11050	10	1	12999807	1985	17.59	1.17	12	0.05	868.00	13035.00	29400	20231030	-48.06	11850	20240805	28.86	24450	-37.55	20240411	11850	28.86	20240805	29400	-48.06	20231030	11850	28.86	20240805	4.76	N	053080	500	64 억		180973	N	N	0	N	00	N
50	20240913	160509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16030	-200	5	-1.23	3024195490	188563	40.37	16280	16290	15880	21050	11370	16230	16037.19	2.22	0	-20440	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2084	18.47	1.23	12	1.45	868.00	13035.00	29400	20231030	-45.48	11850	20240805	35.27	24450	-34.44	20240411	11850	35.27	20240805	29400	-45.48	20231030	11850	35.27	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
51	20240913	150514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16040	-190	5	-1.17	2848595470	177607	38.03	16280	16290	15880	21050	11370	16230	16037.76	2.22	0	-20294	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2085	18.48	1.23	12	1.37	868.00	13035.00	29400	20231030	-45.44	11850	20240805	35.36	24450	-34.40	20240411	11850	35.36	20240805	29400	-45.44	20231030	11850	35.36	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
52	20240913	140515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	-220	5	-1.36	2526557220	157567	33.73	16280	16290	15880	21050	11370	16230	16033.67	2.22	0	-23231	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2081	18.44	1.23	12	1.21	868.00	13035.00	29400	20231030	-45.54	11850	20240805	35.11	24450	-34.52	20240411	11850	35.11	20240805	29400	-45.54	20231030	11850	35.11	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
53	20240913	130512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	-220	5	-1.36	2367313730	147635	31.61	16280	16290	15880	21050	11370	16230	16033.69	2.22	0	-24384	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2081	18.44	1.23	12	1.14	868.00	13035.00	29400	20231030	-45.54	11850	20240805	35.11	24450	-34.52	20240411	11850	35.11	20240805	29400	-45.54	20231030	11850	35.11	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
54	20240913	120513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15910	-320	5	-1.97	2170466420	135327	28.97	16280	16290	15880	21050	11370	16230	16037.37	2.22	0	-25478	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2068	18.33	1.22	12	1.04	868.00	13035.00	29400	20231030	-45.88	11850	20240805	34.26	24450	-34.93	20240411	11850	34.26	20240805	29400	-45.88	20231030	11850	34.26	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
55	20240913	110515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15950	-280	5	-1.73	1855376340	115556	24.74	16280	16290	15880	21050	11370	16230	16054.69	2.22	0	-24002	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2073	18.38	1.22	12	0.89	868.00	13035.00	29400	20231030	-45.75	11850	20240805	34.60	24450	-34.76	20240411	11850	34.60	20240805	29400	-45.75	20231030	11850	34.60	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
56	20240913	100514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16030	-200	5	-1.23	1535426030	95550	20.46	16280	16290	15880	21050	11370	16230	16067.79	2.22	0	-16545	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2084	18.47	1.23	12	0.74	868.00	13035.00	29400	20231030	-45.48	11850	20240805	35.27	24450	-34.44	20240411	11850	35.27	20240805	29400	-45.48	20231030	11850	35.27	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
57	20240913	090516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16010	-220	5	-1.36	505442640	31346	6.71	16280	16290	15900	21050	11370	16230	16121.45	2.22	0	-5167	16936	16582	16396	16042	15856	16490	15950	65	4820	500	11680	10	1	12999807	2081	18.44	1.23	12	0.24	868.00	13035.00	29400	20231030	-45.54	11850	20240805	35.11	24450	-34.52	20240411	11850	35.11	20240805	29400	-45.54	20231030	11850	35.11	20240805	5.00	N	053080	500	64 억		289197	N	N	0	N	00	N
58	20240912	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16230	450	2	2.85	7583443800	460890	89.74	16310	16750	16210	20500	11050	15780	16454.27	2.17	0	6800	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2110	18.70	1.25	12	3.55	868.00	13035.00	29400	20231030	-44.80	11850	20240805	36.96	24450	-33.62	20240411	11850	36.96	20240805	29400	-44.80	20231030	11850	36.96	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
59	20240912	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16260	480	2	3.04	7191133640	436739	85.04	16310	16750	16210	20500	11050	15780	16465.52	2.17	0	2315	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2114	18.73	1.25	12	3.36	868.00	13035.00	29400	20231030	-44.69	11850	20240805	37.22	24450	-33.50	20240411	11850	37.22	20240805	29400	-44.69	20231030	11850	37.22	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
60	20240912	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	620	2	3.93	6226810970	377598	73.52	16310	16750	16210	20500	11050	15780	16490.58	2.17	0	-156	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2132	18.89	1.26	12	2.90	868.00	13035.00	29400	20231030	-44.22	11850	20240805	38.40	24450	-32.92	20240411	11850	38.40	20240805	29400	-44.22	20231030	11850	38.40	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
61	20240912	130511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	700	2	4.44	5066175810	307256	59.83	16310	16750	16210	20500	11050	15780	16488.45	2.17	0	16118	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2142	18.99	1.26	12	2.36	868.00	13035.00	29400	20231030	-43.95	11850	20240805	39.07	24450	-32.60	20240411	11850	39.07	20240805	29400	-43.95	20231030	11850	39.07	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
62	20240912	120510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16480	700	2	4.44	4830994610	292959	57.04	16310	16750	16210	20500	11050	15780	16490.34	2.17	0	17568	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2142	18.99	1.26	12	2.25	868.00	13035.00	29400	20231030	-43.95	11850	20240805	39.07	24450	-32.60	20240411	11850	39.07	20240805	29400	-43.95	20231030	11850	39.07	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
63	20240912	110509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	530	2	3.36	4250908040	257808	50.20	16310	16750	16210	20500	11050	15780	16488.66	2.17	0	18047	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2120	18.79	1.25	12	1.98	868.00	13035.00	29400	20231030	-44.52	11850	20240805	37.64	24450	-33.29	20240411	11850	37.64	20240805	29400	-44.52	20231030	11850	37.64	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
64	20240912	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16400	620	2	3.93	3547678910	214803	41.82	16310	16750	16210	20500	11050	15780	16515.97	2.17	0	24027	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2132	18.89	1.26	12	1.65	868.00	13035.00	29400	20231030	-44.22	11850	20240805	38.40	24450	-32.92	20240411	11850	38.40	20240805	29400	-44.22	20231030	11850	38.40	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
65	20240912	090509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16550	770	2	4.88	1251754370	76246	14.85	16310	16610	16210	20500	11050	15780	16417.31	2.17	0	23959	16993	16386	15803	15196	14613	16690	15500	65	4720	500	11360	10	1	12999807	2151	19.07	1.27	12	0.59	868.00	13035.00	29400	20231030	-43.71	11850	20240805	39.66	24450	-32.31	20240411	11850	39.66	20240805	29400	-43.71	20231030	11850	39.66	20240805	5.22	N	053080	500	64 억		282317	N	N	0	N	00	N
66	20240911	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15780	660	2	4.37	8050976080	508023	95.03	15230	16410	15220	19650	10590	15120	15847.76	1.71	0	59896	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2051	18.18	1.21	12	3.91	868.00	13035.00	29400	20231030	-46.33	11850	20240805	33.16	24450	-35.46	20240411	11850	33.16	20240805	29400	-46.33	20231030	11850	33.16	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
67	20240911	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15700	580	2	3.84	7450326110	469932	87.90	15230	16410	15220	19650	10590	15120	15854.05	1.71	0	60044	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2041	18.09	1.20	12	3.61	868.00	13035.00	29400	20231030	-46.60	11850	20240805	32.49	24450	-35.79	20240411	11850	32.49	20240805	29400	-46.60	20231030	11850	32.49	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
68	20240911	140504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15750	630	2	4.17	6871141180	433019	81.00	15230	16410	15220	19650	10590	15120	15867.99	1.71	0	57523	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2047	18.15	1.21	12	3.33	868.00	13035.00	29400	20231030	-46.43	11850	20240805	32.91	24450	-35.58	20240411	11850	32.91	20240805	29400	-46.43	20231030	11850	32.91	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
69	20240911	130502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15640	520	2	3.44	6381222650	401752	75.15	15230	16410	15220	19650	10590	15120	15883.49	1.71	0	58892	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2033	18.02	1.20	12	3.09	868.00	13035.00	29400	20231030	-46.80	11850	20240805	31.98	24450	-36.03	20240411	11850	31.98	20240805	29400	-46.80	20231030	11850	31.98	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
70	20240911	120505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15740	620	2	4.10	5842830370	367302	68.71	15230	16410	15220	19650	10590	15120	15907.43	1.71	0	67188	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2046	18.13	1.21	12	2.83	868.00	13035.00	29400	20231030	-46.46	11850	20240805	32.83	24450	-35.62	20240411	11850	32.83	20240805	29400	-46.46	20231030	11850	32.83	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
71	20240911	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	560	2	3.70	5271405470	331079	61.93	15230	16410	15220	19650	10590	15120	15921.90	1.71	0	74644	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2038	18.06	1.20	12	2.55	868.00	13035.00	29400	20231030	-46.67	11850	20240805	32.32	24450	-35.87	20240411	11850	32.32	20240805	29400	-46.67	20231030	11850	32.32	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
72	20240911	100500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	990	2	6.55	3756636280	235679	44.09	15230	16410	15220	19650	10590	15120	15939.63	1.71	0	74727	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2094	18.56	1.24	12	1.81	868.00	13035.00	29400	20231030	-45.20	11850	20240805	35.95	24450	-34.11	20240411	11850	35.95	20240805	29400	-45.20	20231030	11850	35.95	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
73	20240911	090505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15490	370	2	2.45	367982660	23941	4.48	15230	15540	15220	19650	10590	15120	15370.40	1.71	0	10732	16786	15952	15476	14642	14166	15715	14405	65	4530	500	10880	10	1	12999807	2014	17.85	1.19	12	0.18	868.00	13035.00	29400	20231030	-47.31	11850	20240805	30.72	24450	-36.65	20240411	11850	30.72	20240805	29400	-47.31	20231030	11850	30.72	20240805	5.28	N	053080	500	64 억		222319	N	N	0	N	00	N
74	20240910	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	-820	5	-5.14	8125633460	525882	134.53	16260	16310	15000	20700	11160	15940	15451.85	1.34	0	49273	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	1966	17.42	1.16	12	4.05	868.00	13035.00	29400	20231030	-48.57	11850	20240805	27.59	24450	-38.16	20240411	11850	27.59	20240805	29400	-48.57	20231030	11850	27.59	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
75	20240910	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	-760	5	-4.77	7600572000	491180	125.65	16260	16310	15000	20700	11160	15940	15474.11	1.34	0	34364	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	1973	17.49	1.16	12	3.78	868.00	13035.00	29400	20231030	-48.37	11850	20240805	28.10	24450	-37.91	20240411	11850	28.10	20240805	29400	-48.37	20231030	11850	28.10	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
76	20240910	140502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15140	-800	5	-5.02	7081049370	456946	116.90	16260	16310	15000	20700	11160	15940	15496.47	1.34	0	33629	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	1968	17.44	1.16	12	3.52	868.00	13035.00	29400	20231030	-48.50	11850	20240805	27.76	24450	-38.08	20240411	11850	27.76	20240805	29400	-48.50	20231030	11850	27.76	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
77	20240910	130502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	-770	5	-4.83	6527739940	420364	107.54	16260	16310	15000	20700	11160	15940	15528.78	1.34	0	34728	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	1972	17.48	1.16	12	3.23	868.00	13035.00	29400	20231030	-48.40	11850	20240805	28.02	24450	-37.96	20240411	11850	28.02	20240805	29400	-48.40	20231030	11850	28.02	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
78	20240910	120501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15250	-690	5	-4.33	5778155950	370906	94.89	16260	16310	15000	20700	11160	15940	15578.49	1.34	0	47019	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	1982	17.57	1.17	12	2.85	868.00	13035.00	29400	20231030	-48.13	11850	20240805	28.69	24450	-37.63	20240411	11850	28.69	20240805	29400	-48.13	20231030	11850	28.69	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
79	20240910	110500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15740	-200	5	-1.25	2539277640	158565	40.56	16260	16310	15740	20700	11160	15940	16014.11	1.34	0	-22678	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	2046	18.13	1.21	12	1.22	868.00	13035.00	29400	20231030	-46.46	11850	20240805	32.83	24450	-35.62	20240411	11850	32.83	20240805	29400	-46.46	20231030	11850	32.83	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
80	20240910	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15910	-30	5	-0.19	1908979570	118742	30.38	16260	16310	15860	20700	11160	15940	16076.70	1.34	0	-11324	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	2068	18.33	1.22	12	0.91	868.00	13035.00	29400	20231030	-45.88	11850	20240805	34.26	24450	-34.93	20240411	11850	34.26	20240805	29400	-45.88	20231030	11850	34.26	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
81	20240910	090500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16300	360	2	2.26	593485340	36523	9.34	16260	16310	16150	20700	11160	15940	16249.63	1.34	0	1357	16800	16370	15870	15440	14940	16585	15655	65	4760	500	11470	10	1	12999807	2119	18.78	1.25	12	0.28	868.00	13035.00	29400	20231030	-44.56	11850	20240805	37.55	24450	-33.33	20240411	11850	37.55	20240805	29400	-44.56	20231030	11850	37.55	20240805	5.66	N	053080	500	64 억		173964	N	N	0	N	00	N
82	20240909	160452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15940	-310	5	-1.91	6016528950	381058	50.03	15730	16300	15370	21100	11380	16250	15787.40	1.23	0	13523	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2072	18.36	1.22	12	2.93	868.00	13035.00	29400	20231030	-45.78	11850	20240805	34.51	24450	-34.81	20240411	11850	34.51	20240805	29400	-45.78	20231030	11850	34.51	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
83	20240909	150455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16060	-190	5	-1.17	5536085690	350959	46.08	15730	16300	15370	21100	11380	16250	15774.17	1.23	0	5239	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2088	18.50	1.23	12	2.70	868.00	13035.00	29400	20231030	-45.37	11850	20240805	35.53	24450	-34.31	20240411	11850	35.53	20240805	29400	-45.37	20231030	11850	35.53	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
84	20240909	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16220	-30	5	-0.18	4905904810	311939	40.96	15730	16290	15370	21100	11380	16250	15727.13	1.23	0	-1657	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2109	18.69	1.24	12	2.40	868.00	13035.00	29400	20231030	-44.83	11850	20240805	36.88	24450	-33.66	20240411	11850	36.88	20240805	29400	-44.83	20231030	11850	36.88	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
85	20240909	130456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15850	-400	5	-2.46	4016102290	256551	33.69	15730	16100	15370	21100	11380	16250	15654.21	1.23	0	-15071	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2060	18.26	1.22	12	1.97	868.00	13035.00	29400	20231030	-46.09	11850	20240805	33.76	24450	-35.17	20240411	11850	33.76	20240805	29400	-46.09	20231030	11850	33.76	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
86	20240909	120453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15800	-450	5	-2.77	3693641690	236131	31.01	15730	16100	15370	21100	11380	16250	15642.34	1.23	0	-21179	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2054	18.20	1.21	12	1.82	868.00	13035.00	29400	20231030	-46.26	11850	20240805	33.33	24450	-35.38	20240411	11850	33.33	20240805	29400	-46.26	20231030	11850	33.33	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
87	20240909	110454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15530	-720	5	-4.43	3226309680	206326	27.09	15730	16100	15370	21100	11380	16250	15636.95	1.23	0	-21860	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2019	17.89	1.19	12	1.59	868.00	13035.00	29400	20231030	-47.18	11850	20240805	31.05	24450	-36.48	20240411	11850	31.05	20240805	29400	-47.18	20231030	11850	31.05	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
88	20240909	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	-810	5	-4.98	2674264620	170749	22.42	15730	16100	15370	21100	11380	16250	15661.96	1.23	0	-17665	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2007	17.79	1.18	12	1.31	868.00	13035.00	29400	20231030	-47.48	11850	20240805	30.30	24450	-36.85	20240411	11850	30.30	20240805	29400	-47.48	20231030	11850	30.30	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
89	20240909	090452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15790	-460	5	-2.83	464850740	29337	3.85	15730	16100	15730	21100	11380	16250	15845.20	1.23	0	5981	18743	17496	16873	15626	15003	17185	15315	65	4850	500	11700	10	1	12999807	2053	18.19	1.21	12	0.23	868.00	13035.00	29400	20231030	-46.29	11850	20240805	33.25	24450	-35.42	20240411	11850	33.25	20240805	29400	-46.29	20231030	11850	33.25	20240805	5.64	N	053080	500	64 억		159837	N	N	0	N	00	N
90	20240906	160448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-860	5	-5.03	12704509200	745258	128.72	17320	18120	16250	22200	11980	17110	17048.33	1.15	0	10328	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2112	18.72	1.25	12	5.73	868.00	13035.00	29400	20231030	-44.73	11850	20240805	37.13	24450	-33.54	20240411	11850	37.13	20240805	29400	-44.73	20231030	11850	37.13	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
91	20240906	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	-680	5	-3.97	11953953480	699201	120.76	17320	18120	16380	22200	11980	17110	17096.59	1.15	0	1699	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2136	18.93	1.26	12	5.38	868.00	13035.00	29400	20231030	-44.12	11850	20240805	38.65	24450	-32.80	20240411	11850	38.65	20240805	29400	-44.12	20231030	11850	38.65	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
92	20240906	140456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-460	5	-2.69	10670320060	621340	107.31	17320	18120	16380	22200	11980	17110	17173.08	1.15	0	-11069	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2164	19.18	1.28	12	4.78	868.00	13035.00	29400	20231030	-43.37	11850	20240805	40.51	24450	-31.90	20240411	11850	40.51	20240805	29400	-43.37	20231030	11850	40.51	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
93	20240906	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	-480	5	-2.81	9940347490	577673	99.77	17320	18120	16380	22200	11980	17110	17207.57	1.15	0	-10222	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2162	19.16	1.28	12	4.44	868.00	13035.00	29400	20231030	-43.44	11850	20240805	40.34	24450	-31.98	20240411	11850	40.34	20240805	29400	-43.44	20231030	11850	40.34	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
94	20240906	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	-640	5	-3.74	9237599430	535339	92.46	17320	18120	16380	22200	11980	17110	17255.61	1.15	0	-5951	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2141	18.97	1.26	12	4.12	868.00	13035.00	29400	20231030	-43.98	11850	20240805	38.99	24450	-32.64	20240411	11850	38.99	20240805	29400	-43.98	20231030	11850	38.99	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
95	20240906	110457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16820	-290	5	-1.69	7323790620	419979	72.54	17320	18120	16760	22200	11980	17110	17438.47	1.15	0	-12783	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2187	19.38	1.29	12	3.23	868.00	13035.00	29400	20231030	-42.79	11850	20240805	41.94	24450	-31.21	20240411	11850	41.94	20240805	29400	-42.79	20231030	11850	41.94	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
96	20240906	100451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17070	-40	5	-0.23	5821048850	331856	57.32	17320	18120	17000	22200	11980	17110	17540.89	1.15	0	7607	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2219	19.67	1.31	12	2.55	868.00	13035.00	29400	20231030	-41.94	11850	20240805	44.05	24450	-30.18	20240411	11850	44.05	20240805	29400	-41.94	20231030	11850	44.05	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
97	20240906	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17760	650	2	3.80	1171416000	66850	11.55	17320	17760	17320	22200	11980	17110	17523.05	1.15	0	4928	19350	18230	17590	16470	15830	17910	16150	65	5090	500	12310	10	1	12999807	2309	20.46	1.36	12	0.51	868.00	13035.00	29400	20231030	-39.59	11850	20240805	49.87	24450	-27.36	20240411	11850	49.87	20240805	29400	-39.59	20231030	11850	49.87	20240805	5.87	N	053080	500	64 억		149514	N	N	0	N	00	N
98	20240905	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17110	-1490	5	-8.01	10111111750	572722	85.32	18530	18710	16950	24150	13020	18600	17653.73	1.66	0	-66700	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2224	19.71	1.31	12	4.41	868.00	13035.00	29400	20231030	-41.80	11850	20240805	44.39	24450	-30.02	20240411	11850	44.39	20240805	29400	-41.80	20231030	11850	44.39	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
99	20240905	150454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17280	-1320	5	-7.10	9536271150	539215	80.33	18530	18710	16950	24150	13020	18600	17683.34	1.66	0	-67802	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2246	19.91	1.33	12	4.15	868.00	13035.00	29400	20231030	-41.22	11850	20240805	45.82	24450	-29.33	20240411	11850	45.82	20240805	29400	-41.22	20231030	11850	45.82	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
100	20240905	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	-1610	5	-8.66	8583742060	483762	72.06	18530	18710	16950	24150	13020	18600	17741.51	1.66	0	-69422	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2209	19.57	1.30	12	3.72	868.00	13035.00	29400	20231030	-42.21	11850	20240805	43.38	24450	-30.51	20240411	11850	43.38	20240805	29400	-42.21	20231030	11850	43.38	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
101	20240905	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17260	-1340	5	-7.20	7234144410	404773	60.30	18530	18710	17160	24150	13020	18600	17869.84	1.66	0	-66717	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2244	19.88	1.32	12	3.11	868.00	13035.00	29400	20231030	-41.29	11850	20240805	45.65	24450	-29.41	20240411	11850	45.65	20240805	29400	-41.29	20231030	11850	45.65	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
102	20240905	120451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17460	-1140	5	-6.13	6194422400	344713	51.35	18530	18710	17400	24150	13020	18600	17967.50	1.66	0	-55250	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2270	20.12	1.34	12	2.65	868.00	13035.00	29400	20231030	-40.61	11850	20240805	47.34	24450	-28.59	20240411	11850	47.34	20240805	29400	-40.61	20231030	11850	47.34	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
103	20240905	110449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17740	-860	5	-4.62	4220635510	232269	34.60	18530	18710	17740	24150	13020	18600	18169.00	1.66	0	-52304	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2306	20.44	1.36	12	1.79	868.00	13035.00	29400	20231030	-39.66	11850	20240805	49.70	24450	-27.44	20240411	11850	49.70	20240805	29400	-39.66	20231030	11850	49.70	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
104	20240905	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18260	-340	5	-1.83	2040733080	111163	16.56	18530	18710	18200	24150	13020	18600	18355.27	1.66	0	-37188	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2374	21.04	1.40	12	0.86	868.00	13035.00	29400	20231030	-37.89	11850	20240805	54.09	24450	-25.32	20240411	11850	54.09	20240805	29400	-37.89	20231030	11850	54.09	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
105	20240905	090454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18500	-100	5	-0.54	354812260	19142	2.85	18530	18710	18410	24150	13020	18600	18531.31	1.66	0	-3036	20013	19306	18203	17496	16393	19660	17850	65	5550	500	13390	10	1	12999807	2405	21.31	1.42	12	0.15	868.00	13035.00	29400	20231030	-37.07	11850	20240805	56.12	24450	-24.34	20240411	11850	56.12	20240805	29400	-37.07	20231030	11850	56.12	20240805	5.89	N	053080	500	64 억		216046	N	N	0	N	00	N
106	20240904	160443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18600	-200	5	-1.06	11915467550	653394	74.19	17400	18910	17100	24400	13160	18800	18234.78	0.85	0	106087	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2418	21.43	1.43	12	5.03	868.00	13035.00	29400	20231030	-36.73	11850	20240805	56.96	24450	-23.93	20240411	11850	56.96	20240805	29400	-36.73	20231030	11850	56.96	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
107	20240904	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18480	-320	5	-1.70	11143027280	611742	69.46	17400	18910	17100	24400	13160	18800	18214.26	0.85	0	100943	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2402	21.29	1.42	12	4.71	868.00	13035.00	29400	20231030	-37.14	11850	20240805	55.95	24450	-24.42	20240411	11850	55.95	20240805	29400	-37.14	20231030	11850	55.95	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
108	20240904	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18310	-490	5	-2.61	10052261680	552476	62.73	17400	18910	17100	24400	13160	18800	18193.81	0.85	0	91379	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2380	21.09	1.40	12	4.25	868.00	13035.00	29400	20231030	-37.72	11850	20240805	54.51	24450	-25.11	20240411	11850	54.51	20240805	29400	-37.72	20231030	11850	54.51	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
109	20240904	130448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18580	-220	5	-1.17	9343904630	514051	58.37	17400	18910	17100	24400	13160	18800	18175.76	0.85	0	88736	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2415	21.41	1.43	12	3.95	868.00	13035.00	29400	20231030	-36.80	11850	20240805	56.79	24450	-24.01	20240411	11850	56.79	20240805	29400	-36.80	20231030	11850	56.79	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
110	20240904	120445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18620	-180	5	-0.96	8335943800	459529	52.18	17400	18910	17100	24400	13160	18800	18138.72	0.85	0	73047	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2421	21.45	1.43	12	3.53	868.00	13035.00	29400	20231030	-36.67	11850	20240805	57.13	24450	-23.84	20240411	11850	57.13	20240805	29400	-36.67	20231030	11850	57.13	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
111	20240904	110444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18710	-90	5	-0.48	6971353000	386815	43.92	17400	18800	17100	24400	13160	18800	18020.39	0.85	0	71668	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2432	21.56	1.44	12	2.98	868.00	13035.00	29400	20231030	-36.36	11850	20240805	57.89	24450	-23.48	20240411	11850	57.89	20240805	29400	-36.36	20231030	11850	57.89	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
112	20240904	100447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18240	-560	5	-2.98	4904726740	275156	31.24	17400	18300	17100	24400	13160	18800	17821.63	0.85	0	45436	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2371	21.01	1.40	12	2.12	868.00	13035.00	29400	20231030	-37.96	11850	20240805	53.92	24450	-25.40	20240411	11850	53.92	20240805	29400	-37.96	20231030	11850	53.92	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
113	20240904	090445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-990	5	-5.27	1958196240	111105	12.61	17400	17980	17100	24400	13160	18800	17613.85	0.85	0	20736	19573	19186	18863	18476	18153	19025	18315	65	5600	500	13530	10	1	12999807	2315	20.52	1.37	12	0.85	868.00	13035.00	29400	20231030	-39.42	11850	20240805	50.30	24450	-27.16	20240411	11850	50.30	20240805	29400	-39.42	20231030	11850	50.30	20240805	5.88	N	053080	500	64 억		110114	N	N	0	N	00	N
114	20240903	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18800	40	2	0.21	16357112630	865356	61.25	19050	19250	18540	24350	13140	18760	18902.55	0.89	0	-5075	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2444	21.66	1.44	12	6.66	868.00	13035.00	29400	20231030	-36.05	11850	20240805	58.65	24450	-23.11	20240411	11850	58.65	20240805	29400	-36.05	20231030	11850	58.65	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
115	20240903	150444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	-60	5	-0.32	15500052440	819633	58.01	19050	19250	18540	24350	13140	18760	18911.01	0.89	0	-4787	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2431	21.54	1.43	12	6.30	868.00	13035.00	29400	20231030	-36.39	11850	20240805	57.81	24450	-23.52	20240411	11850	57.81	20240805	29400	-36.39	20231030	11850	57.81	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
116	20240903	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18780	20	2	0.11	8504952210	452119	32.00	19050	19120	18540	24350	13140	18760	18811.34	0.89	0	14116	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2441	21.64	1.44	12	3.48	868.00	13035.00	29400	20231030	-36.12	11850	20240805	58.48	24450	-23.19	20240411	11850	58.48	20240805	29400	-36.12	20231030	11850	58.48	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
117	20240903	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18760	0	3	0.00	7805375350	414720	29.35	19050	19120	18540	24350	13140	18760	18820.87	0.89	0	12945	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2439	21.61	1.44	12	3.19	868.00	13035.00	29400	20231030	-36.19	11850	20240805	58.31	24450	-23.27	20240411	11850	58.31	20240805	29400	-36.19	20231030	11850	58.31	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
118	20240903	120438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18880	120	2	0.64	6901100580	366446	25.94	19050	19120	18540	24350	13140	18760	18832.57	0.89	0	13475	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2454	21.75	1.45	12	2.82	868.00	13035.00	29400	20231030	-35.78	11850	20240805	59.32	24450	-22.78	20240411	11850	59.32	20240805	29400	-35.78	20231030	11850	59.32	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
119	20240903	110437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18810	50	2	0.27	6081238220	323054	22.87	19050	19120	18540	24350	13140	18760	18824.27	0.89	0	5744	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2445	21.67	1.44	12	2.49	868.00	13035.00	29400	20231030	-36.02	11850	20240805	58.73	24450	-23.07	20240411	11850	58.73	20240805	29400	-36.02	20231030	11850	58.73	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
120	20240903	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18830	70	2	0.37	4825974590	256453	18.15	19050	19120	18540	24350	13140	18760	18818.22	0.89	0	4205	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2448	21.69	1.44	12	1.97	868.00	13035.00	29400	20231030	-35.95	11850	20240805	58.90	24450	-22.99	20240411	11850	58.90	20240805	29400	-35.95	20231030	11850	58.90	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
121	20240903	090439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	140	2	0.75	1435163050	75547	5.35	19050	19120	18860	24350	13140	18760	18997.76	0.89	0	-7342	19986	19372	18786	18172	17586	19680	18480	65	5590	500	13500	10	1	12999807	2457	21.77	1.45	12	0.58	868.00	13035.00	29400	20231030	-35.71	11850	20240805	59.49	24450	-22.70	20240411	11850	59.49	20240805	29400	-35.71	20231030	11850	59.49	20240805	5.62	N	053080	500	64 억		115246	N	N	0	N	00	N
122	20240902	160434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18760	230	2	1.24	26475435490	1399054	37.34	18610	19400	18200	24050	12980	18530	18924.39	0.88	0	216	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2439	21.61	1.44	12	10.76	868.00	13035.00	31100	20230825	-39.68	11850	20240805	58.31	24450	-23.27	20240411	11850	58.31	20240805	29400	-36.19	20231030	11850	58.31	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
123	20240902	150441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18670	140	2	0.76	25567153760	1350578	36.05	18610	19400	18200	24050	12980	18530	18930.56	0.88	0	1086	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2427	21.51	1.43	12	10.39	868.00	13035.00	31100	20230825	-39.97	11850	20240805	57.55	24450	-23.64	20240411	11850	57.55	20240805	29400	-36.50	20231030	11850	57.55	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
124	20240902	140442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18720	190	2	1.03	23381263480	1234220	32.94	18610	19400	18200	24050	12980	18530	18944.20	0.88	0	-79	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2434	21.57	1.44	12	9.49	868.00	13035.00	31100	20230825	-39.81	11850	20240805	57.97	24450	-23.44	20240411	11850	57.97	20240805	29400	-36.33	20231030	11850	57.97	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
125	20240902	130438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18730	200	2	1.08	22064554350	1163411	31.05	18610	19400	18200	24050	12980	18530	18965.45	0.88	0	-2705	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2435	21.58	1.44	12	8.95	868.00	13035.00	31100	20230825	-39.77	11850	20240805	58.06	24450	-23.39	20240411	11850	58.06	20240805	29400	-36.29	20231030	11850	58.06	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
126	20240902	120441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	170	2	0.92	21247837050	1119885	29.89	18610	19400	18200	24050	12980	18530	18973.28	0.88	0	-76	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2431	21.54	1.43	12	8.61	868.00	13035.00	31100	20230825	-39.87	11850	20240805	57.81	24450	-23.52	20240411	11850	57.81	20240805	29400	-36.39	20231030	11850	57.81	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
127	20240902	110436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18780	250	2	1.35	19717373190	1038268	27.71	18610	19400	18200	24050	12980	18530	18990.69	0.88	0	-163	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2441	21.64	1.44	12	7.99	868.00	13035.00	31100	20230825	-39.61	11850	20240805	58.48	24450	-23.19	20240411	11850	58.48	20240805	29400	-36.12	20231030	11850	58.48	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
128	20240902	100436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19130	600	2	3.24	16133655800	849919	22.68	18610	19400	18200	24050	12980	18530	18982.65	0.88	0	12386	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2487	22.04	1.47	12	6.54	868.00	13035.00	31100	20230825	-38.49	11850	20240805	61.43	24450	-21.76	20240411	11850	61.43	20240805	29400	-34.93	20231030	11850	61.43	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N
129	20240902	090432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18330	-200	5	-1.08	1482116400	80032	2.14	18610	18710	18200	24050	12980	18530	18519.03	0.88	0	-3872	20436	19482	18746	17792	17056	19960	18270	65	5520	500	13340	10	1	12999807	2383	21.12	1.41	12	0.62	868.00	13035.00	31100	20230825	-41.06	11850	20240805	54.68	24450	-25.03	20240411	11850	54.68	20240805	29400	-37.65	20231030	11850	54.68	20240805	5.58	N	053080	500	64 억		114844	N	N	0	N	00	N