KissMeData/168360/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	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4940	-270	5	-5.18	3169928260	631710	58.39	5150	5170	4940	6770	3650	5210	5017.91	1.53	0	56690	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	5	1	21288284	1052	14.79	3.25	12	2.97	334.00	1522.00	13700	20240124	-63.94	3070	20240910	60.91	13700	-63.94	20240124	3070	60.91	20240910	21800	-77.34	20231011	3070	60.91	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
3	20240930	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4960	-250	5	-4.80	2952621760	587769	54.33	5150	5170	4940	6770	3650	5210	5023.31	1.53	0	57144	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	5	1	21288284	1056	14.85	3.26	12	2.76	334.00	1522.00	13700	20240124	-63.80	3070	20240910	61.56	13700	-63.80	20240124	3070	61.56	20240910	21800	-77.25	20231011	3070	61.56	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
4	20240930	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4955	-255	5	-4.89	2665125130	529830	48.98	5150	5170	4940	6770	3650	5210	5030.01	1.53	0	46358	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	5	1	21288284	1055	14.84	3.26	12	2.49	334.00	1522.00	13700	20240124	-63.83	3070	20240910	61.40	13700	-63.83	20240124	3070	61.40	20240910	21800	-77.27	20231011	3070	61.40	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
5	20240930	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-215	5	-4.13	2211149110	438414	40.53	5150	5170	4980	6770	3650	5210	5043.36	1.53	0	76223	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	5	1	21288284	1063	14.96	3.28	12	2.06	334.00	1522.00	13700	20240124	-63.54	3070	20240910	62.70	13700	-63.54	20240124	3070	62.70	20240910	21800	-77.09	20231011	3070	62.70	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
6	20240930	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-190	5	-3.65	1902174650	376821	34.83	5150	5170	4980	6770	3650	5210	5047.78	1.53	0	61452	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	10	1	21288284	1069	15.03	3.30	12	1.77	334.00	1522.00	13700	20240124	-63.36	3070	20240910	63.52	13700	-63.36	20240124	3070	63.52	20240910	21800	-76.97	20231011	3070	63.52	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
7	20240930	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-180	5	-3.45	1499521345	296456	27.40	5150	5170	4995	6770	3650	5210	5057.95	1.53	0	47897	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	10	1	21288284	1071	15.06	3.30	12	1.39	334.00	1522.00	13700	20240124	-63.28	3070	20240910	63.84	13700	-63.28	20240124	3070	63.84	20240910	21800	-76.93	20231011	3070	63.84	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
8	20240930	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-140	5	-2.69	1145601805	226686	20.95	5150	5170	4995	6770	3650	5210	5053.41	1.53	0	43246	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	10	1	21288284	1079	15.18	3.33	12	1.06	334.00	1522.00	13700	20240124	-62.99	3070	20240910	65.15	13700	-62.99	20240124	3070	65.15	20240910	21800	-76.74	20231011	3070	65.15	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
9	20240930	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-120	5	-2.30	369137930	72736	6.72	5150	5170	5010	6770	3650	5210	5074.28	1.53	0	1074	5536	5372	5276	5112	5016	5325	5065	106	1560	500	3640	10	1	21288284	1084	15.24	3.34	12	0.34	334.00	1522.00	13700	20240124	-62.85	3070	20240910	65.80	13700	-62.85	20240124	3070	65.80	20240910	21800	-76.65	20231011	3070	65.80	20240910	4.28	N	168360	500	106 억		326633	N	N	0	N	00	N
10	20240927	160924	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-290	5	-5.27	5634308260	1065691	12.83	5280	5440	5180	7150	3850	5500	5287.00	1.13	0	89613	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1109	15.60	3.42	12	5.01	334.00	1522.00	13700	20240124	-61.97	3070	20240910	69.71	13700	-61.97	20240124	3070	69.71	20240910	21800	-76.10	20231011	3070	69.71	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
11	20240927	150925	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-270	5	-4.91	5238288530	989751	11.91	5280	5440	5180	7150	3850	5500	5292.52	1.13	0	87177	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1113	15.66	3.44	12	4.65	334.00	1522.00	13700	20240124	-61.82	3070	20240910	70.36	13700	-61.82	20240124	3070	70.36	20240910	21800	-76.01	20231011	3070	70.36	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
12	20240927	140932	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-220	5	-4.00	4816929690	909828	10.95	5280	5440	5180	7150	3850	5500	5294.32	1.13	0	100964	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1124	15.81	3.47	12	4.27	334.00	1522.00	13700	20240124	-61.46	3070	20240910	71.99	13700	-61.46	20240124	3070	71.99	20240910	21800	-75.78	20231011	3070	71.99	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
13	20240927	130925	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-200	5	-3.64	4539456110	857528	10.32	5280	5440	5180	7150	3850	5500	5293.64	1.13	0	96497	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1128	15.87	3.48	12	4.03	334.00	1522.00	13700	20240124	-61.31	3070	20240910	72.64	13700	-61.31	20240124	3070	72.64	20240910	21800	-75.69	20231011	3070	72.64	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
14	20240927	120920	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-160	5	-2.91	3989313110	754257	9.08	5280	5440	5180	7150	3850	5500	5289.05	1.13	0	108990	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1137	15.99	3.51	12	3.54	334.00	1522.00	13700	20240124	-61.02	3070	20240910	73.94	13700	-61.02	20240124	3070	73.94	20240910	21800	-75.50	20231011	3070	73.94	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
15	20240927	110923	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-300	5	-5.45	3512288220	664238	8.00	5280	5440	5180	7150	3850	5500	5287.68	1.13	0	102793	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1107	15.57	3.42	12	3.12	334.00	1522.00	13700	20240124	-62.04	3070	20240910	69.38	13700	-62.04	20240124	3070	69.38	20240910	21800	-76.15	20231011	3070	69.38	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
16	20240927	100921	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-220	5	-4.00	2697677110	508126	6.12	5280	5440	5190	7150	3850	5500	5309.05	1.13	0	88398	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1124	15.81	3.47	12	2.39	334.00	1522.00	13700	20240124	-61.46	3070	20240910	71.99	13700	-61.46	20240124	3070	71.99	20240910	21800	-75.78	20231011	3070	71.99	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
17	20240927	090924	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-80	5	-1.45	1332078940	252216	3.04	5280	5420	5190	7150	3850	5500	5281.46	1.13	0	45500	6540	6020	5710	5190	4880	6280	5450	106	1650	500	3850	10	1	21288284	1154	16.23	3.56	12	1.18	334.00	1522.00	13700	20240124	-60.44	3070	20240910	76.55	13700	-60.44	20240124	3070	76.55	20240910	21800	-75.14	20231011	3070	76.55	20240910	3.86	N	168360	500	106 억		239765	N	N	0	N	01	N
18	20240926	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	330	2	6.38	48608283700	8253492	81.13	5450	6230	5400	6720	3620	5170	5890.37	1.69	0	-155353	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1171	16.47	3.61	12	38.77	334.00	1522.00	13700	20240124	-59.85	3070	20240910	79.15	13700	-59.85	20240124	3070	79.15	20240910	21800	-74.77	20231011	3070	79.15	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
19	20240926	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	370	2	7.16	47886072120	8122503	79.84	5450	6230	5400	6720	3620	5170	5896.21	1.69	0	-144057	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1179	16.59	3.64	12	38.15	334.00	1522.00	13700	20240124	-59.56	3070	20240910	80.46	13700	-59.56	20240124	3070	80.46	20240910	21800	-74.59	20231011	3070	80.46	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
20	20240926	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	400	2	7.74	46656993700	7901488	77.67	5450	6230	5400	6720	3620	5170	5905.60	1.69	0	-165134	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1186	16.68	3.66	12	37.12	334.00	1522.00	13700	20240124	-59.34	3070	20240910	81.43	13700	-59.34	20240124	3070	81.43	20240910	21800	-74.45	20231011	3070	81.43	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
21	20240926	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	540	2	10.44	44901538600	7587644	74.59	5450	6230	5400	6720	3620	5170	5918.53	1.69	0	-174602	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1216	17.10	3.75	12	35.64	334.00	1522.00	13700	20240124	-58.32	3070	20240910	85.99	13700	-58.32	20240124	3070	85.99	20240910	21800	-73.81	20231011	3070	85.99	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
22	20240926	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	630	2	12.19	43912002780	7415049	72.89	5450	6230	5400	6720	3620	5170	5922.84	1.69	0	-165885	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1235	17.37	3.81	12	34.83	334.00	1522.00	13700	20240124	-57.66	3070	20240910	88.93	13700	-57.66	20240124	3070	88.93	20240910	21800	-73.39	20231011	3070	88.93	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
23	20240926	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	580	2	11.22	41233817660	6956854	68.39	5450	6230	5400	6720	3620	5170	5927.97	1.69	0	-156763	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1224	17.22	3.78	12	32.68	334.00	1522.00	13700	20240124	-58.03	3070	20240910	87.30	13700	-58.03	20240124	3070	87.30	20240910	21800	-73.62	20231011	3070	87.30	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
24	20240926	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	700	2	13.54	36637372390	6161663	60.57	5450	6230	5400	6720	3620	5170	5947.05	1.69	0	-136197	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1250	17.57	3.86	12	28.94	334.00	1522.00	13700	20240124	-57.15	3070	20240910	91.21	13700	-57.15	20240124	3070	91.21	20240910	21800	-73.07	20231011	3070	91.21	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
25	20240926	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	700	2	13.54	9701920560	1680817	16.52	5450	5990	5400	6720	3620	5170	5775.10	1.69	0	-67097	6250	5710	5050	4510	3850	5980	4780	106	1550	500	3610	10	1	21288284	1250	17.57	3.86	12	7.90	334.00	1522.00	13700	20240124	-57.15	3070	20240910	91.21	13700	-57.15	20240124	3070	91.21	20240910	21800	-73.07	20231011	3070	91.21	20240910	3.63	N	168360	500	106 억		360083	N	N	0	N	00	N
26	20240925	160906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	865	2	20.09	52731583750	10127107	290.49	4390	5590	4390	5590	3015	4305	5207.01	2.25	0	-107726	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1101	15.48	3.40	12	47.57	334.00	1522.00	13700	20240124	-62.26	3070	20240910	68.40	13700	-62.26	20240124	3070	68.40	20240910	21800	-76.28	20231011	3070	68.40	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
27	20240925	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4925	620	2	14.40	50949029100	9776767	280.44	4390	5590	4390	5590	3015	4305	5211.23	2.25	0	-83117	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	5	1	21288284	1048	14.75	3.24	12	45.93	334.00	1522.00	13700	20240124	-64.05	3070	20240910	60.42	13700	-64.05	20240124	3070	60.42	20240910	21800	-77.41	20231011	3070	60.42	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
28	20240925	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	875	2	20.33	45086931895	8600813	246.71	4390	5590	4390	5590	3015	4305	5242.17	2.25	0	-82726	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1103	15.51	3.40	12	40.40	334.00	1522.00	13700	20240124	-62.19	3070	20240910	68.73	13700	-62.19	20240124	3070	68.73	20240910	21800	-76.24	20231011	3070	68.73	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
29	20240925	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	1105	2	25.67	41311798195	7877843	225.97	4390	5590	4390	5590	3015	4305	5244.05	2.25	0	-130466	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1152	16.20	3.55	12	37.01	334.00	1522.00	13700	20240124	-60.51	3070	20240910	76.22	13700	-60.51	20240124	3070	76.22	20240910	21800	-75.18	20231011	3070	76.22	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
30	20240925	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	1145	2	26.60	39159155665	7481560	214.61	4390	5590	4390	5590	3015	4305	5234.09	2.25	0	-135300	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1160	16.32	3.58	12	35.14	334.00	1522.00	13700	20240124	-60.22	3070	20240910	77.52	13700	-60.22	20240124	3070	77.52	20240910	21800	-75.00	20231011	3070	77.52	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
31	20240925	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	1085	2	25.20	36785590795	7039127	201.92	4390	5590	4390	5590	3015	4305	5225.87	2.25	0	-141352	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1147	16.14	3.54	12	33.07	334.00	1522.00	13700	20240124	-60.66	3070	20240910	75.57	13700	-60.66	20240124	3070	75.57	20240910	21800	-75.28	20231011	3070	75.57	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
32	20240925	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	1285	1	29.85	24278588665	4751612	136.30	4390	5590	4390	5590	3015	4305	5109.55	2.25	0	-124179	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	10	1	21288284	1190	16.74	3.67	12	22.32	334.00	1522.00	13700	20240124	-59.20	3070	20240910	82.08	13700	-59.20	20240124	3070	82.08	20240910	21800	-74.36	20231011	3070	82.08	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
33	20240925	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4500	195	2	4.53	1445430950	317020	9.09	4390	4665	4390	5590	3015	4305	4559.43	2.25	0	-9618	5105	4705	4390	3990	3675	4905	4190	106	1285	500	3010	5	1	21288284	958	13.47	2.96	12	1.49	334.00	1522.00	13700	20240124	-67.15	3070	20240910	46.58	13700	-67.15	20240124	3070	46.58	20240910	21800	-79.36	20231011	3070	46.58	20240910	2.91	N	168360	500	106 억		479108	N	N	0	N	00	N
34	20240924	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4305	205	2	5.00	15367402320	3475184	80.57	4120	4790	4075	5330	2870	4100	4422.09	2.57	0	-98663	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	916	12.89	2.83	12	16.32	334.00	1522.00	13700	20240124	-68.58	3070	20240910	40.23	13700	-68.58	20240124	3070	40.23	20240910	21800	-80.25	20231011	3070	40.23	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
35	20240924	150907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4290	190	2	4.63	15043136240	3399523	78.82	4120	4790	4075	5330	2870	4100	4425.11	2.57	0	-102636	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	913	12.84	2.82	12	15.97	334.00	1522.00	13700	20240124	-68.69	3070	20240910	39.74	13700	-68.69	20240124	3070	39.74	20240910	21800	-80.32	20231011	3070	39.74	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
36	20240924	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4395	295	2	7.20	14389109735	3249584	75.34	4120	4790	4075	5330	2870	4100	4428.03	2.57	0	-106745	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	936	13.16	2.89	12	15.26	334.00	1522.00	13700	20240124	-67.92	3070	20240910	43.16	13700	-67.92	20240124	3070	43.16	20240910	21800	-79.84	20231011	3070	43.16	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
37	20240924	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	250	2	6.10	13832399515	3123471	72.42	4120	4790	4075	5330	2870	4100	4428.58	2.57	0	-123253	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	926	13.02	2.86	12	14.67	334.00	1522.00	13700	20240124	-68.25	3070	20240910	41.69	13700	-68.25	20240124	3070	41.69	20240910	21800	-80.05	20231011	3070	41.69	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
38	20240924	120859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4350	250	2	6.10	13296093000	3000873	69.58	4120	4790	4075	5330	2870	4100	4430.79	2.57	0	-137882	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	926	13.02	2.86	12	14.10	334.00	1522.00	13700	20240124	-68.25	3070	20240910	41.69	13700	-68.25	20240124	3070	41.69	20240910	21800	-80.05	20231011	3070	41.69	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
39	20240924	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4380	280	2	6.83	12711387570	2866535	66.46	4120	4790	4075	5330	2870	4100	4434.46	2.57	0	-133353	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	932	13.11	2.88	12	13.47	334.00	1522.00	13700	20240124	-68.03	3070	20240910	42.67	13700	-68.03	20240124	3070	42.67	20240910	21800	-79.91	20231011	3070	42.67	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
40	20240924	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4545	445	2	10.85	9274172960	2095373	48.58	4120	4790	4075	5330	2870	4100	4426.09	2.57	0	-116798	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	968	13.61	2.99	12	9.84	334.00	1522.00	13700	20240124	-66.82	3070	20240910	48.05	13700	-66.82	20240124	3070	48.05	20240910	21800	-79.15	20231011	3070	48.05	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
41	20240924	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4110	10	2	0.24	883107080	214282	4.97	4120	4180	4075	5330	2870	4100	4121.28	2.57	0	-17586	4703	4401	3878	3576	3053	4552	3727	106	1230	500	2870	5	1	21288284	875	12.31	2.70	12	1.01	334.00	1522.00	13700	20240124	-70.00	3070	20240910	33.88	13700	-70.00	20240124	3070	33.88	20240910	21800	-81.15	20231011	3070	33.88	20240910	2.82	N	168360	500	106 억		546703	N	N	0	N	00	N
42	20240923	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	705	2	20.77	17087859435	4290171	873.86	3410	4180	3355	4410	2380	3395	3982.68	4.12	0	-276484	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	873	12.28	2.69	12	20.15	334.00	1522.00	13700	20240124	-70.07	3070	20240910	33.55	13700	-70.07	20240124	3070	33.55	20240910	21800	-81.19	20231011	3070	33.55	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
43	20240923	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	710	2	20.91	16159106735	4061310	827.24	3410	4180	3355	4410	2380	3395	3978.79	4.12	0	-249197	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	874	12.29	2.70	12	19.08	334.00	1522.00	13700	20240124	-70.04	3070	20240910	33.71	13700	-70.04	20240124	3070	33.71	20240910	21800	-81.17	20231011	3070	33.71	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
44	20240923	140909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	550	2	16.20	14603108540	3674964	748.55	3410	4180	3355	4410	2380	3395	3973.67	4.12	0	-213142	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	840	11.81	2.59	12	17.26	334.00	1522.00	13700	20240124	-71.20	3070	20240910	28.50	13700	-71.20	20240124	3070	28.50	20240910	21800	-81.90	20231011	3070	28.50	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
45	20240923	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	580	2	17.08	14032171135	3529898	719.00	3410	4180	3355	4410	2380	3395	3975.23	4.12	0	-230045	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	846	11.90	2.61	12	16.58	334.00	1522.00	13700	20240124	-70.99	3070	20240910	29.48	13700	-70.99	20240124	3070	29.48	20240910	21800	-81.77	20231011	3070	29.48	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
46	20240923	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	605	2	17.82	13365274335	3362577	684.92	3410	4180	3355	4410	2380	3395	3974.71	4.12	0	-210800	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	852	11.98	2.63	12	15.80	334.00	1522.00	13700	20240124	-70.80	3070	20240910	30.29	13700	-70.80	20240124	3070	30.29	20240910	21800	-81.65	20231011	3070	30.29	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
47	20240923	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	590	2	17.38	12285933845	3092751	629.96	3410	4180	3355	4410	2380	3395	3972.49	4.12	0	-278801	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	848	11.93	2.62	12	14.53	334.00	1522.00	13700	20240124	-70.91	3070	20240910	29.80	13700	-70.91	20240124	3070	29.80	20240910	21800	-81.72	20231011	3070	29.80	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
48	20240923	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	560	2	16.49	5106336105	1314337	267.72	3410	4080	3355	4410	2380	3395	3885.10	4.12	0	-217770	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	842	11.84	2.60	12	6.17	334.00	1522.00	13700	20240124	-71.13	3070	20240910	28.83	13700	-71.13	20240124	3070	28.83	20240910	21800	-81.86	20231011	3070	28.83	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
49	20240923	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	30	2	0.88	102807455	30158	6.14	3410	3460	3355	4410	2380	3395	3408.96	4.12	0	-13025	3671	3532	3396	3257	3121	3602	3327	106	1015	500	2370	5	1	21288284	729	10.25	2.25	12	0.14	334.00	1522.00	13700	20240124	-75.00	3070	20240910	11.56	13700	-75.00	20240124	3070	11.56	20240910	21800	-84.29	20231011	3070	11.56	20240910	2.78	N	168360	500	106 억		876652	N	N	0	N	00	N
50	20240913	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	-105	5	-3.00	633568185	187397	32.64	3505	3505	3260	4555	2455	3505	3380.72	3.72	0	-3325	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	724	10.18	2.23	12	0.88	334.00	1522.00	13700	20240124	-75.18	3070	20240910	10.75	13700	-75.18	20240124	3070	10.75	20240910	26700	-87.27	20230915	3070	10.75	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
51	20240913	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-130	5	-3.71	568440915	168154	29.29	3505	3505	3260	4555	2455	3505	3380.48	3.72	0	-1635	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	718	10.10	2.22	12	0.79	334.00	1522.00	13700	20240124	-75.36	3070	20240910	9.93	13700	-75.36	20240124	3070	9.93	20240910	26700	-87.36	20230915	3070	9.93	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
52	20240913	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-180	5	-5.14	413820150	122244	21.29	3505	3505	3260	4555	2455	3505	3385.20	3.72	0	-26008	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	708	9.96	2.18	12	0.57	334.00	1522.00	13700	20240124	-75.73	3070	20240910	8.31	13700	-75.73	20240124	3070	8.31	20240910	26700	-87.55	20230915	3070	8.31	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
53	20240913	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-165	5	-4.71	301434395	88535	15.42	3505	3505	3260	4555	2455	3505	3404.69	3.72	0	-30253	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	711	10.00	2.19	12	0.42	334.00	1522.00	13700	20240124	-75.62	3070	20240910	8.79	13700	-75.62	20240124	3070	8.79	20240910	26700	-87.49	20230915	3070	8.79	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
54	20240913	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-140	5	-3.99	263801425	77354	13.47	3505	3505	3260	4555	2455	3505	3410.31	3.72	0	-28119	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	716	10.07	2.21	12	0.36	334.00	1522.00	13700	20240124	-75.44	3070	20240910	9.61	13700	-75.44	20240124	3070	9.61	20240910	26700	-87.40	20230915	3070	9.61	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
55	20240913	110827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-115	5	-3.28	177867330	51790	9.02	3505	3505	3260	4555	2455	3505	3434.40	3.72	0	-22800	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	722	10.15	2.23	12	0.24	334.00	1522.00	13700	20240124	-75.26	3070	20240910	10.42	13700	-75.26	20240124	3070	10.42	20240910	26700	-87.30	20230915	3070	10.42	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
56	20240913	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	-70	5	-2.00	135226850	39282	6.84	3505	3505	3260	4555	2455	3505	3442.46	3.72	0	-17115	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	731	10.28	2.26	12	0.18	334.00	1522.00	13700	20240124	-74.93	3070	20240910	11.89	13700	-74.93	20240124	3070	11.89	20240910	26700	-87.13	20230915	3070	11.89	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
57	20240913	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3425	-80	5	-2.28	54214145	15762	2.75	3505	3505	3260	4555	2455	3505	3439.55	3.72	0	-6533	3928	3716	3528	3316	3128	3822	3422	106	1050	500	2450	5	1	21288284	729	10.25	2.25	12	0.07	334.00	1522.00	13700	20240124	-75.00	3070	20240910	11.56	13700	-75.00	20240124	3070	11.56	20240910	26700	-87.17	20230915	3070	11.56	20240910	2.70	N	168360	500	106 억		792783	N	N	0	N	00	N
58	20240912	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	225	2	6.86	2040710510	571911	198.03	3340	3740	3340	4260	2300	3280	3568.33	3.52	0	44518	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	746	10.49	2.30	12	2.69	334.00	1522.00	13700	20240124	-74.42	3070	20240910	14.17	13700	-74.42	20240124	3070	14.17	20240910	26700	-86.87	20230915	3070	14.17	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
59	20240912	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	215	2	6.55	1956486500	547793	189.68	3340	3740	3340	4260	2300	3280	3571.58	3.52	0	48058	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	744	10.46	2.30	12	2.57	334.00	1522.00	13700	20240124	-74.49	3070	20240910	13.84	13700	-74.49	20240124	3070	13.84	20240910	26700	-86.91	20230915	3070	13.84	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
60	20240912	140829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	240	2	7.32	1873989320	524284	181.54	3340	3740	3340	4260	2300	3280	3574.38	3.52	0	50947	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	749	10.54	2.31	12	2.46	334.00	1522.00	13700	20240124	-74.31	3070	20240910	14.66	13700	-74.31	20240124	3070	14.66	20240910	26700	-86.82	20230915	3070	14.66	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
61	20240912	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	260	2	7.93	1798756035	503042	174.19	3340	3740	3340	4260	2300	3280	3575.76	3.52	0	44683	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	754	10.60	2.33	12	2.36	334.00	1522.00	13700	20240124	-74.16	3070	20240910	15.31	13700	-74.16	20240124	3070	15.31	20240910	26700	-86.74	20230915	3070	15.31	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
62	20240912	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	225	2	6.86	1697161140	474116	164.17	3340	3740	3340	4260	2300	3280	3579.63	3.52	0	48580	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	746	10.49	2.30	12	2.23	334.00	1522.00	13700	20240124	-74.42	3070	20240910	14.17	13700	-74.42	20240124	3070	14.17	20240910	26700	-86.87	20230915	3070	14.17	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
63	20240912	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	195	2	5.95	1634051215	455968	157.89	3340	3740	3340	4260	2300	3280	3583.70	3.52	0	45174	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	740	10.40	2.28	12	2.14	334.00	1522.00	13700	20240124	-74.64	3070	20240910	13.19	13700	-74.64	20240124	3070	13.19	20240910	26700	-86.99	20230915	3070	13.19	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
64	20240912	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3585	305	2	9.30	1367144135	379181	131.30	3340	3740	3340	4260	2300	3280	3605.52	3.52	0	26938	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	763	10.73	2.36	12	1.78	334.00	1522.00	13700	20240124	-73.83	3070	20240910	16.78	13700	-73.83	20240124	3070	16.78	20240910	26700	-86.57	20230915	3070	16.78	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
65	20240912	090822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	440	2	13.41	430441275	121029	41.91	3340	3740	3340	4260	2300	3280	3556.51	3.52	0	14222	3566	3422	3291	3147	3016	3495	3220	106	980	500	2290	5	1	21288284	792	11.14	2.44	12	0.57	334.00	1522.00	13700	20240124	-72.85	3070	20240910	21.17	13700	-72.85	20240124	3070	21.17	20240910	26700	-86.07	20230915	3070	21.17	20240910	2.68	N	168360	500	106 억		749009	N	N	0	N	00	N
66	20240911	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	130	2	4.13	935844150	288175	147.50	3215	3435	3160	4095	2205	3150	3247.48	3.11	0	85829	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	698	9.82	2.16	12	1.35	334.00	1522.00	13700	20240124	-76.06	3070	20240910	6.84	13700	-76.06	20240124	3070	6.84	20240910	26700	-87.72	20230915	3070	6.84	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
67	20240911	150810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	60	2	1.90	890777810	274231	140.36	3215	3435	3160	4095	2205	3150	3248.28	3.11	0	82433	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	683	9.61	2.11	12	1.29	334.00	1522.00	13700	20240124	-76.57	3070	20240910	4.56	13700	-76.57	20240124	3070	4.56	20240910	26700	-87.98	20230915	3070	4.56	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
68	20240911	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	60	2	1.90	758706940	233069	119.30	3215	3435	3160	4095	2205	3150	3255.29	3.11	0	65620	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	683	9.61	2.11	12	1.09	334.00	1522.00	13700	20240124	-76.57	3070	20240910	4.56	13700	-76.57	20240124	3070	4.56	20240910	26700	-87.98	20230915	3070	4.56	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
69	20240911	130808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	90	2	2.86	615453015	188499	96.48	3215	3435	3160	4095	2205	3150	3265.02	3.11	0	44274	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	690	9.70	2.13	12	0.89	334.00	1522.00	13700	20240124	-76.35	3070	20240910	5.54	13700	-76.35	20240124	3070	5.54	20240910	26700	-87.87	20230915	3070	5.54	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
70	20240911	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	125	2	3.97	486908715	149057	76.29	3215	3435	3160	4095	2205	3150	3266.59	3.11	0	37063	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	697	9.81	2.15	12	0.70	334.00	1522.00	13700	20240124	-76.09	3070	20240910	6.68	13700	-76.09	20240124	3070	6.68	20240910	26700	-87.73	20230915	3070	6.68	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
71	20240911	110803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	90	2	2.86	425978845	130389	66.74	3215	3435	3160	4095	2205	3150	3266.98	3.11	0	21271	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	690	9.70	2.13	12	0.61	334.00	1522.00	13700	20240124	-76.35	3070	20240910	5.54	13700	-76.35	20240124	3070	5.54	20240910	26700	-87.87	20230915	3070	5.54	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
72	20240911	100800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	130	2	4.13	317703735	97140	49.72	3215	3435	3160	4095	2205	3150	3270.58	3.11	0	23859	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	698	9.82	2.16	12	0.46	334.00	1522.00	13700	20240124	-76.06	3070	20240910	6.84	13700	-76.06	20240124	3070	6.84	20240910	26700	-87.72	20230915	3070	6.84	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
73	20240911	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	80	2	2.54	28839270	8993	4.60	3215	3240	3160	4095	2205	3150	3206.86	3.11	0	2104	3470	3310	3190	3030	2910	3250	2970	106	945	500	2200	5	1	21288284	688	9.67	2.12	12	0.04	334.00	1522.00	13700	20240124	-76.42	3070	20240910	5.21	13700	-76.42	20240124	3070	5.21	20240910	26700	-87.90	20230915	3070	5.21	20240910	2.81	N	168360	500	106 억		663040	N	N	0	N	00	N
74	20240910	160804	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3150	-95	5	-2.93	609814110	193401	77.98	3300	3350	3070	4215	2275	3245	3153.11	2.97	0	30727	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	671	9.43	2.07	12	0.91	334.00	1522.00	13700	20240124	-77.01	3070	20240910	2.61	13700	-77.01	20240124	3070	2.61	20240910	26700	-88.20	20230915	3070	2.61	20240910	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
75	20240910	150812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3125	-120	5	-3.70	558632730	177047	71.39	3300	3350	3070	4215	2275	3245	3155.28	2.97	0	30121	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	665	9.36	2.05	12	0.83	334.00	1522.00	13700	20240124	-77.19	3070	20240910	1.79	13700	-77.19	20240124	3070	1.79	20240910	26700	-88.30	20230915	3070	1.79	20240910	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
76	20240910	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3100	-145	5	-4.47	336084480	105457	42.52	3300	3350	3100	4215	2275	3245	3186.93	2.97	0	-7466	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	660	9.28	2.04	12	0.50	334.00	1522.00	13700	20240124	-77.37	3080	20240909	0.65	13700	-77.37	20240124	3080	0.65	20240909	26700	-88.39	20230915	3080	0.65	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
77	20240910	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-70	5	-2.16	222056810	69055	27.84	3300	3350	3150	4215	2275	3245	3215.65	2.97	0	-776	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	676	9.51	2.09	12	0.32	334.00	1522.00	13700	20240124	-76.82	3080	20240909	3.08	13700	-76.82	20240124	3080	3.08	20240909	26700	-88.11	20230915	3080	3.08	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
78	20240910	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	-65	5	-2.00	193576320	60028	24.20	3300	3350	3165	4215	2275	3245	3224.77	2.97	0	-213	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	677	9.52	2.09	12	0.28	334.00	1522.00	13700	20240124	-76.79	3080	20240909	3.25	13700	-76.79	20240124	3080	3.25	20240909	26700	-88.09	20230915	3080	3.25	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
79	20240910	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-75	5	-2.31	177007855	54835	22.11	3300	3350	3170	4215	2275	3245	3228.01	2.97	0	-352	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	675	9.49	2.08	12	0.26	334.00	1522.00	13700	20240124	-76.86	3080	20240909	2.92	13700	-76.86	20240124	3080	2.92	20240909	26700	-88.13	20230915	3080	2.92	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
80	20240910	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	-15	5	-0.46	114069595	35125	14.16	3300	3350	3185	4215	2275	3245	3247.53	2.97	0	-3454	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	688	9.67	2.12	12	0.16	334.00	1522.00	13700	20240124	-76.42	3080	20240909	4.87	13700	-76.42	20240124	3080	4.87	20240909	26700	-87.90	20230915	3080	4.87	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
81	20240910	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-30	5	-0.92	67855615	20733	8.36	3300	3350	3215	4215	2275	3245	3272.83	2.97	0	-5750	3455	3350	3215	3110	2975	3402	3162	106	970	500	2270	5	1	21288284	684	9.63	2.11	12	0.10	334.00	1522.00	13700	20240124	-76.53	3080	20240909	4.38	13700	-76.53	20240124	3080	4.38	20240909	26700	-87.96	20230915	3080	4.38	20240909	2.85	N	168360	500	106 억		632355	N	N	0	N	00	N
82	20240909	160749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3245	-10	5	-0.31	785144390	245007	146.46	3145	3320	3080	4230	2280	3255	3204.57	2.85	0	26140	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	691	9.72	2.13	12	1.15	334.00	1522.00	13700	20240124	-76.31	3080	20240909	5.36	13700	-76.31	20240124	3080	5.36	20240909	26700	-87.85	20230915	3080	5.36	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
83	20240909	150757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3220	-35	5	-1.08	728207620	227425	135.95	3145	3320	3080	4230	2280	3255	3201.97	2.85	0	27877	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	685	9.64	2.12	12	1.07	334.00	1522.00	13700	20240124	-76.50	3080	20240909	4.55	13700	-76.50	20240124	3080	4.55	20240909	26700	-87.94	20230915	3080	4.55	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
84	20240909	140800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3255	0	3	0.00	535360060	167822	100.32	3145	3320	3080	4230	2280	3255	3190.05	2.85	0	11376	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	693	9.75	2.14	12	0.79	334.00	1522.00	13700	20240124	-76.24	3080	20240909	5.68	13700	-76.24	20240124	3080	5.68	20240909	26700	-87.81	20230915	3080	5.68	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
85	20240909	130754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3250	-5	5	-0.15	452005715	142199	85.00	3145	3320	3080	4230	2280	3255	3178.68	2.85	0	5170	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	692	9.73	2.14	12	0.67	334.00	1522.00	13700	20240124	-76.28	3080	20240909	5.52	13700	-76.28	20240124	3080	5.52	20240909	26700	-87.83	20230915	3080	5.52	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
86	20240909	120752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3245	-10	5	-0.31	377821995	119443	71.40	3145	3280	3080	4230	2280	3255	3163.20	2.85	0	9638	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	691	9.72	2.13	12	0.56	334.00	1522.00	13700	20240124	-76.31	3080	20240909	5.36	13700	-76.31	20240124	3080	5.36	20240909	26700	-87.85	20230915	3080	5.36	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
87	20240909	110752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3170	-85	5	-2.61	257448390	82082	49.07	3145	3185	3080	4230	2280	3255	3136.48	2.85	0	15431	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	675	9.49	2.08	12	0.39	334.00	1522.00	13700	20240124	-76.86	3080	20240909	2.92	13700	-76.86	20240124	3080	2.92	20240909	26700	-88.13	20230915	3080	2.92	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
88	20240909	100757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3115	-140	5	-4.30	125141175	39814	23.80	3145	3185	3110	4230	2280	3255	3143.14	2.85	0	-3451	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	663	9.33	2.05	12	0.19	334.00	1522.00	13700	20240124	-77.26	3110	20240909	0.16	13700	-77.26	20240124	3110	0.16	20240909	26700	-88.33	20230915	3110	0.16	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
89	20240909	090752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3145	-110	5	-3.38	32154140	10224	6.11	3145	3160	3115	4230	2280	3255	3144.96	2.85	0	147	3488	3371	3263	3146	3038	3317	3092	106	975	500	2270	5	1	21288284	670	9.42	2.07	12	0.05	334.00	1522.00	13700	20240124	-77.04	3115	20240909	0.96	13700	-77.04	20240124	3115	0.96	20240909	26700	-88.22	20230915	3115	0.96	20240909	2.89	N	168360	500	106 억		606215	N	N	0	N	00	N
90	20240906	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3255	-120	5	-3.56	537040580	166813	131.83	3375	3380	3155	4385	2365	3375	3219.04	2.64	0	44802	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	693	9.75	2.14	12	0.78	334.00	1522.00	13700	20240124	-76.24	3155	20240906	3.17	13700	-76.24	20240124	3155	3.17	20240906	26700	-87.81	20230915	3155	3.17	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
91	20240906	150753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3160	-215	5	-6.37	424207930	131695	104.07	3375	3380	3155	4385	2365	3375	3221.13	2.64	0	37076	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	673	9.46	2.08	12	0.62	334.00	1522.00	13700	20240124	-76.93	3155	20240906	0.16	13700	-76.93	20240124	3155	0.16	20240906	26700	-88.16	20230915	3155	0.16	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
92	20240906	140802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3265	-110	5	-3.26	144230370	44040	34.80	3375	3380	3220	4385	2365	3375	3274.97	2.64	0	-2268	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	695	9.78	2.15	12	0.21	334.00	1522.00	13700	20240124	-76.17	3220	20240906	1.40	13700	-76.17	20240124	3220	1.40	20240906	26700	-87.77	20230915	3220	1.40	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
93	20240906	130753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3280	-95	5	-2.81	129708500	39591	31.29	3375	3380	3220	4385	2365	3375	3276.20	2.64	0	-1896	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	698	9.82	2.16	12	0.19	334.00	1522.00	13700	20240124	-76.06	3220	20240906	1.86	13700	-76.06	20240124	3220	1.86	20240906	26700	-87.72	20230915	3220	1.86	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
94	20240906	120753	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3265	-110	5	-3.26	116842565	35667	28.19	3375	3380	3220	4385	2365	3375	3275.92	2.64	0	-1488	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	695	9.78	2.15	12	0.17	334.00	1522.00	13700	20240124	-76.17	3220	20240906	1.40	13700	-76.17	20240124	3220	1.40	20240906	26700	-87.77	20230915	3220	1.40	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
95	20240906	110757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3290	-85	5	-2.52	94736735	28920	22.85	3375	3380	3220	4385	2365	3375	3275.80	2.64	0	1659	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	700	9.85	2.16	12	0.14	334.00	1522.00	13700	20240124	-75.99	3220	20240906	2.17	13700	-75.99	20240124	3220	2.17	20240906	26700	-87.68	20230915	3220	2.17	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
96	20240906	100751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3255	-120	5	-3.56	65728965	20036	15.83	3375	3380	3220	4385	2365	3375	3280.52	2.64	0	1060	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	693	9.75	2.14	12	0.09	334.00	1522.00	13700	20240124	-76.24	3220	20240906	1.09	13700	-76.24	20240124	3220	1.09	20240906	26700	-87.81	20230915	3220	1.09	20240906	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
97	20240906	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-10	5	-0.30	6916280	2052	1.62	3375	3380	3355	4385	2365	3375	3370.50	2.64	0	-533	3631	3502	3416	3287	3201	3460	3245	106	1010	500	2360	5	1	21288284	716	10.07	2.21	12	0.01	334.00	1522.00	13700	20240124	-75.44	3330	20240905	1.05	13700	-75.44	20240124	3330	1.05	20240905	26700	-87.40	20230915	3330	1.05	20240905	2.92	N	168360	500	106 억		561382	N	N	0	N	00	N
98	20240905	160741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3375	-65	5	-1.89	420172835	122018	70.87	3465	3545	3330	4470	2410	3440	3443.54	2.60	0	6963	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	718	10.10	2.22	12	0.57	334.00	1522.00	13700	20240124	-75.36	3330	20240905	1.35	13700	-75.36	20240124	3330	1.35	20240905	26700	-87.36	20230915	3330	1.35	20240905	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
99	20240905	150754	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3385	-55	5	-1.60	385299640	111680	64.87	3465	3545	3330	4470	2410	3440	3450.03	2.60	0	11519	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	721	10.13	2.22	12	0.52	334.00	1522.00	13700	20240124	-75.29	3330	20240905	1.65	13700	-75.29	20240124	3330	1.65	20240905	26700	-87.32	20230915	3330	1.65	20240905	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
100	20240905	140749	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3345	-95	5	-2.76	373362835	108133	62.81	3465	3545	3330	4470	2410	3440	3452.81	2.60	0	10747	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	712	10.01	2.20	12	0.51	334.00	1522.00	13700	20240124	-75.58	3330	20240905	0.45	13700	-75.58	20240124	3330	0.45	20240905	26700	-87.47	20230915	3330	0.45	20240905	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
101	20240905	130751	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3345	-95	5	-2.76	350045590	101174	58.76	3465	3545	3330	4470	2410	3440	3459.84	2.60	0	8492	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	712	10.01	2.20	12	0.48	334.00	1522.00	13700	20240124	-75.58	3330	20240905	0.45	13700	-75.58	20240124	3330	0.45	20240905	26700	-87.47	20230915	3330	0.45	20240905	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
102	20240905	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	-55	5	-1.60	325305340	93802	54.48	3465	3545	3370	4470	2410	3440	3468.00	2.60	0	8179	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	721	10.13	2.22	12	0.44	334.00	1522.00	13700	20240124	-75.29	3345	20240904	1.20	13700	-75.29	20240124	3345	1.20	20240904	26700	-87.32	20230915	3345	1.20	20240904	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
103	20240905	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-65	5	-1.89	294866450	84820	49.27	3465	3545	3370	4470	2410	3440	3476.38	2.60	0	10555	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	718	10.10	2.22	12	0.40	334.00	1522.00	13700	20240124	-75.36	3345	20240904	0.90	13700	-75.36	20240124	3345	0.90	20240904	26700	-87.36	20230915	3345	0.90	20240904	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
104	20240905	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	65	2	1.89	175620480	50313	29.22	3465	3545	3460	4470	2410	3440	3490.56	2.60	0	15047	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	746	10.49	2.30	12	0.24	334.00	1522.00	13700	20240124	-74.42	3345	20240904	4.78	13700	-74.42	20240124	3345	4.78	20240904	26700	-86.87	20230915	3345	4.78	20240904	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
105	20240905	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	35	2	1.02	65401955	18820	10.93	3465	3490	3460	4470	2410	3440	3475.13	2.60	0	6797	3650	3545	3445	3340	3240	3495	3290	106	1030	500	2400	5	1	21288284	740	10.40	2.28	12	0.09	334.00	1522.00	13700	20240124	-74.64	3345	20240904	3.89	13700	-74.64	20240124	3345	3.89	20240904	26700	-86.99	20230915	3345	3.89	20240904	3.00	N	168360	500	106 억		554419	N	N	0	N	00	N
106	20240904	160734	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3440	-200	5	-5.49	583716660	171589	146.25	3490	3550	3345	4730	2550	3640	3401.83	2.79	0	-39308	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	732	10.30	2.26	12	0.81	334.00	1522.00	13700	20240124	-74.89	3345	20240904	2.84	13700	-74.89	20240124	3345	2.84	20240904	26700	-87.12	20230915	3345	2.84	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
107	20240904	150739	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3375	-265	5	-7.28	516084690	151639	129.25	3490	3550	3345	4730	2550	3640	3403.38	2.79	0	-33427	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	718	10.10	2.22	12	0.71	334.00	1522.00	13700	20240124	-75.36	3345	20240904	0.90	13700	-75.36	20240124	3345	0.90	20240904	26700	-87.36	20230915	3345	0.90	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
108	20240904	140743	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3345	-295	5	-8.10	457668990	134287	114.46	3490	3550	3345	4730	2550	3640	3408.14	2.79	0	-26891	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	712	10.01	2.20	12	0.63	334.00	1522.00	13700	20240124	-75.58	3345	20240904	0.00	13700	-75.58	20240124	3345	0.00	20240904	26700	-87.47	20230915	3345	0.00	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
109	20240904	130741	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3365	-275	5	-7.55	426118660	124893	106.45	3490	3550	3350	4730	2550	3640	3411.87	2.79	0	-24281	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	716	10.07	2.21	12	0.59	334.00	1522.00	13700	20240124	-75.44	3350	20240904	0.45	13700	-75.44	20240124	3350	0.45	20240904	26700	-87.40	20230915	3350	0.45	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
110	20240904	120738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3400	-240	5	-6.59	359133555	105067	89.55	3490	3550	3380	4730	2550	3640	3418.14	2.79	0	-14173	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	724	10.18	2.23	12	0.49	334.00	1522.00	13700	20240124	-75.18	3380	20240904	0.59	13700	-75.18	20240124	3380	0.59	20240904	26700	-87.27	20230915	3380	0.59	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
111	20240904	110736	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3420	-220	5	-6.04	210617545	61352	52.29	3490	3550	3410	4730	2550	3640	3432.93	2.79	0	-12072	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	728	10.24	2.25	12	0.29	334.00	1522.00	13700	20240124	-75.04	3410	20240904	0.29	13700	-75.04	20240124	3410	0.29	20240904	26700	-87.19	20230915	3410	0.29	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
112	20240904	100738	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3435	-205	5	-5.63	156025975	45407	38.70	3490	3550	3410	4730	2550	3640	3436.16	2.79	0	-12187	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	731	10.28	2.26	12	0.21	334.00	1522.00	13700	20240124	-74.93	3410	20240904	0.73	13700	-74.93	20240124	3410	0.73	20240904	26700	-87.13	20230915	3410	0.73	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
113	20240904	090742	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	3470	-170	5	-4.67	25894845	7443	6.34	3490	3550	3415	4730	2550	3640	3479.07	2.79	0	741	3746	3692	3656	3602	3566	3675	3585	106	1090	500	2540	5	1	21288284	739	10.39	2.28	12	0.03	334.00	1522.00	13700	20240124	-74.67	3415	20240904	1.61	13700	-74.67	20240124	3415	1.61	20240904	26700	-87.00	20230915	3415	1.61	20240904	2.98	N	168360	500	106 억		593727	N	N	0	N	00	N
114	20240903	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-55	5	-1.49	424358485	116018	126.58	3670	3710	3620	4800	2590	3695	3657.88	2.90	0	-24392	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	775	10.90	2.39	12	0.54	334.00	1522.00	13700	20240124	-73.43	3600	20240805	1.11	13700	-73.43	20240124	3600	1.11	20240805	26700	-86.37	20230915	3600	1.11	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
115	20240903	150733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	-70	5	-1.89	392635820	107293	117.06	3670	3710	3625	4800	2590	3695	3659.47	2.90	0	-21622	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	772	10.85	2.38	12	0.50	334.00	1522.00	13700	20240124	-73.54	3600	20240805	0.69	13700	-73.54	20240124	3600	0.69	20240805	26700	-86.42	20230915	3600	0.69	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
116	20240903	140736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-50	5	-1.35	324727855	88638	96.71	3670	3710	3635	4800	2590	3695	3663.53	2.90	0	-6592	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	776	10.91	2.39	12	0.42	334.00	1522.00	13700	20240124	-73.39	3600	20240805	1.25	13700	-73.39	20240124	3600	1.25	20240805	26700	-86.35	20230915	3600	1.25	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
117	20240903	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	0	3	0.00	211542600	57710	62.97	3670	3710	3635	4800	2590	3695	3665.61	2.90	0	-3141	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	787	11.06	2.43	12	0.27	334.00	1522.00	13700	20240124	-73.03	3600	20240805	2.64	13700	-73.03	20240124	3600	2.64	20240805	26700	-86.16	20230915	3600	2.64	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
118	20240903	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-25	5	-0.68	137017290	37422	40.83	3670	3710	3635	4800	2590	3695	3661.41	2.90	0	-3334	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	781	10.99	2.41	12	0.18	334.00	1522.00	13700	20240124	-73.21	3600	20240805	1.94	13700	-73.21	20240124	3600	1.94	20240805	26700	-86.25	20230915	3600	1.94	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
119	20240903	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-30	5	-0.81	125634030	34326	37.45	3670	3710	3635	4800	2590	3695	3660.03	2.90	0	-2775	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	780	10.97	2.41	12	0.16	334.00	1522.00	13700	20240124	-73.25	3600	20240805	1.81	13700	-73.25	20240124	3600	1.81	20240805	26700	-86.27	20230915	3600	1.81	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
120	20240903	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-30	5	-0.81	100226330	27376	29.87	3670	3710	3635	4800	2590	3695	3661.10	2.90	0	-1989	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	780	10.97	2.41	12	0.13	334.00	1522.00	13700	20240124	-73.25	3600	20240805	1.81	13700	-73.25	20240124	3600	1.81	20240805	26700	-86.27	20230915	3600	1.81	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
121	20240903	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	0	3	0.00	8445140	2287	2.50	3670	3710	3670	4800	2590	3695	3692.67	2.90	0	738	3905	3800	3730	3625	3555	3765	3590	106	1105	500	2580	5	1	21288284	787	11.06	2.43	12	0.01	334.00	1522.00	13700	20240124	-73.03	3600	20240805	2.64	13700	-73.03	20240124	3600	2.64	20240805	26700	-86.16	20230915	3600	2.64	20240805	3.00	N	168360	500	106 억		618105	N	N	0	N	00	N
122	20240902	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-115	5	-3.02	338148870	91423	71.71	3810	3835	3660	4950	2670	3810	3698.73	3.03	0	-27264	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	787	11.06	2.43	12	0.43	334.00	1522.00	13700	20240124	-73.03	3600	20240805	2.64	13700	-73.03	20240124	3600	2.64	20240805	26700	-86.16	20230915	3600	2.64	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
123	20240902	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-115	5	-3.02	293298530	79236	62.15	3810	3835	3660	4950	2670	3810	3701.58	3.03	0	-26980	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	787	11.06	2.43	12	0.37	334.00	1522.00	13700	20240124	-73.03	3600	20240805	2.64	13700	-73.03	20240124	3600	2.64	20240805	26700	-86.16	20230915	3600	2.64	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
124	20240902	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-110	5	-2.89	253364745	68406	53.66	3810	3835	3660	4950	2670	3810	3703.84	3.03	0	-25536	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	788	11.08	2.43	12	0.32	334.00	1522.00	13700	20240124	-72.99	3600	20240805	2.78	13700	-72.99	20240124	3600	2.78	20240805	26700	-86.14	20230915	3600	2.78	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
125	20240902	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3700	-110	5	-2.89	228423380	61662	48.37	3810	3835	3660	4950	2670	3810	3704.44	3.03	0	-24573	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	788	11.08	2.43	12	0.29	334.00	1522.00	13700	20240124	-72.99	3600	20240805	2.78	13700	-72.99	20240124	3600	2.78	20240805	26700	-86.14	20230915	3600	2.78	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
126	20240902	120728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-150	5	-3.94	200575215	54109	42.44	3810	3835	3660	4950	2670	3810	3706.87	3.03	0	-27569	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	779	10.96	2.40	12	0.25	334.00	1522.00	13700	20240124	-73.28	3600	20240805	1.67	13700	-73.28	20240124	3600	1.67	20240805	26700	-86.29	20230915	3600	1.67	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
127	20240902	110722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3695	-115	5	-3.02	112518480	30179	23.67	3810	3835	3670	4950	2670	3810	3728.37	3.03	0	-13187	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	787	11.06	2.43	12	0.14	334.00	1522.00	13700	20240124	-73.03	3600	20240805	2.64	13700	-73.03	20240124	3600	2.64	20240805	26700	-86.16	20230915	3600	2.64	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
128	20240902	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-90	5	-2.36	85195485	22819	17.90	3810	3835	3670	4950	2670	3810	3733.53	3.03	0	-8653	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	792	11.14	2.44	12	0.11	334.00	1522.00	13700	20240124	-72.85	3600	20240805	3.33	13700	-72.85	20240124	3600	3.33	20240805	26700	-86.07	20230915	3600	3.33	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N
129	20240902	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3775	-35	5	-0.92	11483235	3026	2.37	3810	3835	3770	4950	2670	3810	3794.85	3.03	0	-1449	3870	3840	3790	3760	3710	3855	3775	106	1140	500	2660	5	1	21288284	804	11.30	2.48	12	0.01	334.00	1522.00	13700	20240124	-72.45	3600	20240805	4.86	13700	-72.45	20240124	3600	4.86	20240805	26700	-85.86	20230915	3600	4.86	20240805	2.90	N	168360	500	106 억		645244	N	N	0	N	00	N