KissMeData/254120/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	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-55	5	-2.56	145611905	69626	102.17	2125	2130	2065	2785	1505	2145	2091.34	2.55	0	-37223	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	643	-15.04	2.34	12	0.23	-139.00	894.00	3580	20230921	-41.62	1600	20240805	30.62	2980	-29.87	20240613	1600	30.62	20240805	3195	-34.59	20231004	1600	30.62	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
3	20240930	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-70	5	-3.26	137350225	65666	96.36	2125	2130	2065	2785	1505	2145	2091.65	2.55	0	-34775	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	638	-14.93	2.32	12	0.21	-139.00	894.00	3580	20230921	-42.04	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3195	-35.05	20231004	1600	29.69	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
4	20240930	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-50	5	-2.33	103937810	49546	72.70	2125	2130	2080	2785	1505	2145	2097.80	2.55	0	-22481	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	644	-15.07	2.34	12	0.16	-139.00	894.00	3580	20230921	-41.48	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3195	-34.43	20231004	1600	30.94	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
5	20240930	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-50	5	-2.33	90172530	42947	63.02	2125	2130	2080	2785	1505	2145	2099.62	2.55	0	-16217	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	644	-15.07	2.34	12	0.14	-139.00	894.00	3580	20230921	-41.48	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3195	-34.43	20231004	1600	30.94	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
6	20240930	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-60	5	-2.80	80283200	38235	56.11	2125	2130	2080	2785	1505	2145	2099.73	2.55	0	-13895	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	641	-15.00	2.33	12	0.12	-139.00	894.00	3580	20230921	-41.76	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3195	-34.74	20231004	1600	30.31	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
7	20240930	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-60	5	-2.80	68355020	32518	47.72	2125	2130	2080	2785	1505	2145	2102.07	2.55	0	-13501	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	641	-15.00	2.33	12	0.11	-139.00	894.00	3580	20230921	-41.76	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3195	-34.74	20231004	1600	30.31	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
8	20240930	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-45	5	-2.10	40461175	19182	28.15	2125	2130	2100	2785	1505	2145	2109.33	2.55	0	-5971	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	646	-15.11	2.35	12	0.06	-139.00	894.00	3580	20230921	-41.34	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3195	-34.27	20231004	1600	31.25	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
9	20240930	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-40	5	-1.86	8182225	3866	5.67	2125	2125	2105	2785	1505	2145	2116.46	2.55	0	-1953	2191	2167	2146	2122	2101	2157	2112	31	640	100	1500	5	1	30754270	647	-15.14	2.35	12	0.01	-139.00	894.00	3580	20230921	-41.20	1600	20240805	31.56	2980	-29.36	20240613	1600	31.56	20240805	3195	-34.12	20231004	1600	31.56	20240805	0.64	N	254120	100	30 억		785764	N	N	0	N	00	N
10	20240927	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-5	5	-0.23	145920095	68136	65.70	2150	2170	2125	2795	1505	2150	2141.60	2.56	0	-2422	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	660	-15.43	2.40	12	0.22	-139.00	894.00	3665	20230918	-41.47	1600	20240805	34.06	2980	-28.02	20240613	1600	34.06	20240805	3200	-32.97	20230927	1600	34.06	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
11	20240927	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-20	5	-0.93	141581985	66112	63.75	2150	2170	2125	2795	1505	2150	2141.55	2.56	0	-1960	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	655	-15.32	2.38	12	0.21	-139.00	894.00	3665	20230918	-41.88	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3200	-33.44	20230927	1600	33.12	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
12	20240927	141108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-20	5	-0.93	102723605	47884	46.17	2150	2170	2125	2795	1505	2150	2145.26	2.56	0	-689	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	655	-15.32	2.38	12	0.16	-139.00	894.00	3665	20230918	-41.88	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3200	-33.44	20230927	1600	33.12	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
13	20240927	131056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	89871130	41849	40.35	2150	2170	2125	2795	1505	2150	2147.51	2.56	0	-1040	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	658	-15.40	2.39	12	0.14	-139.00	894.00	3665	20230918	-41.61	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	3200	-33.12	20230927	1600	33.75	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
14	20240927	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	86985710	40497	39.05	2150	2170	2125	2795	1505	2150	2147.95	2.56	0	-1066	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	658	-15.40	2.39	12	0.13	-139.00	894.00	3665	20230918	-41.61	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	3200	-33.12	20230927	1600	33.75	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
15	20240927	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	83574035	38904	37.51	2150	2170	2125	2795	1505	2150	2148.21	2.56	0	-1030	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	658	-15.40	2.39	12	0.13	-139.00	894.00	3665	20230918	-41.61	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	3200	-33.12	20230927	1600	33.75	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
16	20240927	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	0	3	0.00	66912405	31139	30.03	2150	2170	2125	2795	1505	2150	2148.83	2.56	0	-178	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	661	-15.47	2.40	12	0.10	-139.00	894.00	3665	20230918	-41.34	1600	20240805	34.38	2980	-27.85	20240613	1600	34.38	20240805	3200	-32.81	20230927	1600	34.38	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
17	20240927	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	-10	5	-0.47	11742420	5496	5.30	2150	2150	2130	2795	1505	2150	2136.54	2.56	0	2433	2193	2171	2133	2111	2073	2182	2122	31	645	100	1500	5	1	30754270	658	-15.40	2.39	12	0.02	-139.00	894.00	3665	20230918	-41.61	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	3200	-33.12	20230927	1600	33.75	20240805	0.65	N	254120	100	30 억		787959	N	N	0	N	00	N
18	20240926	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	50	2	2.38	217125625	102250	160.07	2100	2155	2095	2730	1470	2100	2123.38	2.47	0	27522	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	661	-15.47	2.40	12	0.33	-139.00	894.00	3730	20230915	-42.36	1600	20240805	34.38	2980	-27.85	20240613	1600	34.38	20240805	3200	-32.81	20230926	1600	34.38	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
19	20240926	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	35	2	1.67	185772490	87673	137.25	2100	2140	2095	2730	1470	2100	2118.92	2.47	0	27717	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	657	-15.36	2.39	12	0.29	-139.00	894.00	3730	20230915	-42.76	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	3200	-33.28	20230926	1600	33.44	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
20	20240926	141050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	30	2	1.43	148169020	70036	109.64	2100	2135	2095	2730	1470	2100	2115.61	2.47	0	23096	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	655	-15.32	2.38	12	0.23	-139.00	894.00	3730	20230915	-42.90	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3200	-33.44	20230926	1600	33.12	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
21	20240926	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	92748975	43935	68.78	2100	2120	2095	2730	1470	2100	2111.05	2.47	0	7650	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	649	-15.18	2.36	12	0.14	-139.00	894.00	3730	20230915	-43.43	1600	20240805	31.88	2980	-29.19	20240613	1600	31.88	20240805	3200	-34.06	20230926	1600	31.88	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
22	20240926	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	86838515	41141	64.40	2100	2120	2095	2730	1470	2100	2110.75	2.47	0	6973	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	649	-15.18	2.36	12	0.13	-139.00	894.00	3730	20230915	-43.43	1600	20240805	31.88	2980	-29.19	20240613	1600	31.88	20240805	3200	-34.06	20230926	1600	31.88	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
23	20240926	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	10	2	0.48	34174135	16204	25.37	2100	2120	2095	2730	1470	2100	2108.99	2.47	0	2022	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	649	-15.18	2.36	12	0.05	-139.00	894.00	3730	20230915	-43.43	1600	20240805	31.88	2980	-29.19	20240613	1600	31.88	20240805	3200	-34.06	20230926	1600	31.88	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
24	20240926	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	0	3	0.00	23439290	11130	17.42	2100	2120	2095	2730	1470	2100	2105.96	2.47	0	2055	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	646	-15.11	2.35	12	0.04	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3200	-34.38	20230926	1600	31.25	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
25	20240926	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	-5	5	-0.24	4440055	2109	3.30	2100	2115	2095	2730	1470	2100	2105.29	2.47	0	228	2150	2125	2100	2075	2050	2112	2062	31	630	100	1470	5	1	30754270	644	-15.07	2.34	12	0.01	-139.00	894.00	3730	20230915	-43.83	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3200	-34.53	20230926	1600	30.94	20240805	0.65	N	254120	100	30 억		760928	N	N	0	N	00	N
26	20240925	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	133937585	63877	45.50	2120	2125	2075	2715	1465	2090	2096.80	2.47	0	-187	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	646	-15.11	2.35	12	0.21	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3270	-35.78	20230925	1600	31.25	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
27	20240925	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	130468550	62216	44.31	2120	2125	2075	2715	1465	2090	2097.03	2.47	0	-87	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	644	-15.07	2.34	12	0.20	-139.00	894.00	3730	20230915	-43.83	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3270	-35.93	20230925	1600	30.94	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
28	20240925	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	25	2	1.20	102051805	48665	34.66	2120	2125	2075	2715	1465	2090	2097.03	2.47	0	3450	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	650	-15.22	2.37	12	0.16	-139.00	894.00	3730	20230915	-43.30	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	3270	-35.32	20230925	1600	32.19	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
29	20240925	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	0	3	0.00	82626840	39429	28.08	2120	2125	2075	2715	1465	2090	2095.59	2.47	0	-304	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	643	-15.04	2.34	12	0.13	-139.00	894.00	3730	20230915	-43.97	1600	20240805	30.62	2980	-29.87	20240613	1600	30.62	20240805	3270	-36.09	20230925	1600	30.62	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
30	20240925	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	70290925	33540	23.89	2120	2125	2075	2715	1465	2090	2095.73	2.47	0	-1431	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	644	-15.07	2.34	12	0.11	-139.00	894.00	3730	20230915	-43.83	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3270	-35.93	20230925	1600	30.94	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
31	20240925	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	5	2	0.24	60962920	29082	20.71	2120	2125	2075	2715	1465	2090	2096.24	2.47	0	-2995	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	644	-15.07	2.34	12	0.09	-139.00	894.00	3730	20230915	-43.83	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3270	-35.93	20230925	1600	30.94	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
32	20240925	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	36953260	17597	12.53	2120	2125	2090	2715	1465	2090	2099.97	2.47	0	-3306	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	646	-15.11	2.35	12	0.06	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3270	-35.78	20230925	1600	31.25	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
33	20240925	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	10	2	0.48	13020665	6189	4.41	2120	2125	2100	2715	1465	2090	2103.84	2.47	0	-2300	2183	2136	2093	2046	2003	2160	2070	31	625	100	1460	5	1	30754270	646	-15.11	2.35	12	0.02	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3270	-35.78	20230925	1600	31.25	20240805	0.63	N	254120	100	30 억		760463	N	N	0	N	00	N
34	20240924	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	20	2	0.97	292627590	139187	192.87	2070	2140	2050	2690	1450	2070	2102.41	2.38	0	29127	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	643	-15.04	2.34	12	0.45	-139.00	894.00	3730	20230915	-43.97	1600	20240805	30.62	2980	-29.87	20240613	1600	30.62	20240805	3270	-36.09	20230925	1600	30.62	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
35	20240924	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	15	2	0.72	276579340	131467	182.17	2070	2140	2050	2690	1450	2070	2103.79	2.38	0	28540	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	641	-15.00	2.33	12	0.43	-139.00	894.00	3730	20230915	-44.10	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3270	-36.24	20230925	1600	30.31	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
36	20240924	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	15	2	0.72	257192955	122177	169.30	2070	2140	2050	2690	1450	2070	2105.08	2.38	0	28110	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	641	-15.00	2.33	12	0.40	-139.00	894.00	3730	20230915	-44.10	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3270	-36.24	20230925	1600	30.31	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
37	20240924	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	30	2	1.45	235032495	111580	154.62	2070	2140	2050	2690	1450	2070	2106.40	2.38	0	28469	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	646	-15.11	2.35	12	0.36	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3270	-35.78	20230925	1600	31.25	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
38	20240924	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	30	2	1.45	219746125	104279	144.50	2070	2140	2050	2690	1450	2070	2107.29	2.38	0	27466	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	646	-15.11	2.35	12	0.34	-139.00	894.00	3730	20230915	-43.70	1600	20240805	31.25	2980	-29.53	20240613	1600	31.25	20240805	3270	-35.78	20230925	1600	31.25	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
39	20240924	111038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	50	2	2.42	169186270	80092	110.98	2070	2140	2050	2690	1450	2070	2112.40	2.38	0	11153	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	652	-15.25	2.37	12	0.26	-139.00	894.00	3730	20230915	-43.16	1600	20240805	32.50	2980	-28.86	20240613	1600	32.50	20240805	3270	-35.17	20230925	1600	32.50	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
40	20240924	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	60	2	2.90	97295920	46210	64.03	2070	2130	2050	2690	1450	2070	2105.52	2.38	0	11011	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	655	-15.32	2.38	12	0.15	-139.00	894.00	3730	20230915	-42.90	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	3270	-34.86	20230925	1600	33.12	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
41	20240924	091040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	20	2	0.97	3523795	1693	2.35	2070	2090	2050	2690	1450	2070	2081.39	2.38	0	-193	2130	2100	2050	2020	1970	2110	2030	31	620	100	1440	5	1	30754270	643	-15.04	2.34	12	0.01	-139.00	894.00	3730	20230915	-43.97	1600	20240805	30.62	2980	-29.87	20240613	1600	30.62	20240805	3270	-36.09	20230925	1600	30.62	20240805	0.63	N	254120	100	30 억		731413	N	N	0	N	00	N
42	20240923	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	0	3	0.00	147988645	72103	85.76	2070	2080	2000	2690	1450	2070	2052.46	2.35	0	10085	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	637	-14.89	2.32	12	0.23	-139.00	894.00	3760	20230912	-44.95	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3270	-36.70	20230925	1600	29.37	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
43	20240923	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-5	5	-0.24	140471100	68458	81.43	2070	2080	2000	2690	1450	2070	2051.93	2.35	0	10696	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	635	-14.86	2.31	12	0.22	-139.00	894.00	3760	20230912	-45.08	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3270	-36.85	20230925	1600	29.06	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
44	20240923	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-5	5	-0.24	125668375	61283	72.89	2070	2080	2000	2690	1450	2070	2050.62	2.35	0	11028	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	635	-14.86	2.31	12	0.20	-139.00	894.00	3760	20230912	-45.08	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3270	-36.85	20230925	1600	29.06	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
45	20240923	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-10	5	-0.48	105246615	51365	61.10	2070	2080	2000	2690	1450	2070	2048.99	2.35	0	10748	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	634	-14.82	2.30	12	0.17	-139.00	894.00	3760	20230912	-45.21	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3270	-37.00	20230925	1600	28.75	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
46	20240923	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	-15	5	-0.72	101647720	49617	59.02	2070	2080	2000	2690	1450	2070	2048.65	2.35	0	10639	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	632	-14.78	2.30	12	0.16	-139.00	894.00	3760	20230912	-45.35	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3270	-37.16	20230925	1600	28.44	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
47	20240923	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	0	3	0.00	93981585	45891	54.58	2070	2080	2000	2690	1450	2070	2047.93	2.35	0	10489	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	637	-14.89	2.32	12	0.15	-139.00	894.00	3760	20230912	-44.95	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3270	-36.70	20230925	1600	29.37	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
48	20240923	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	5	2	0.24	70356975	34480	41.01	2070	2075	2000	2690	1450	2070	2040.52	2.35	0	9954	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	638	-14.93	2.32	12	0.11	-139.00	894.00	3760	20230912	-44.81	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	3270	-36.54	20230925	1600	29.69	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
49	20240923	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	-70	5	-3.38	42876375	21140	25.14	2070	2070	2000	2690	1450	2070	2028.21	2.35	0	4046	2146	2107	2071	2032	1996	2127	2052	31	620	100	1440	5	1	30754270	615	-14.39	2.24	12	0.07	-139.00	894.00	3760	20230912	-46.81	1600	20240805	25.00	2980	-32.89	20240613	1600	25.00	20240805	3270	-38.84	20230925	1600	25.00	20240805	0.61	N	254120	100	30 억		721328	N	N	0	N	00	N
50	20240913	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-20	5	-0.96	129032025	62959	60.84	2090	2090	2035	2710	1460	2085	2049.46	2.50	0	-15612	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	635	-14.86	2.31	12	0.20	-139.00	894.00	4045	20230907	-48.95	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3730	-44.64	20230915	1600	29.06	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
51	20240913	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-25	5	-1.20	115799465	56543	54.64	2090	2090	2035	2710	1460	2085	2047.99	2.50	0	-12299	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	634	-14.82	2.30	12	0.18	-139.00	894.00	4045	20230907	-49.07	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3730	-44.77	20230915	1600	28.75	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
52	20240913	140955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-35	5	-1.68	87533705	42705	41.26	2090	2090	2035	2710	1460	2085	2049.73	2.50	0	-13137	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	630	-14.75	2.29	12	0.14	-139.00	894.00	4045	20230907	-49.32	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3730	-45.04	20230915	1600	28.12	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
53	20240913	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-35	5	-1.68	72536205	35366	34.17	2090	2090	2035	2710	1460	2085	2051.01	2.50	0	-12126	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	630	-14.75	2.29	12	0.11	-139.00	894.00	4045	20230907	-49.32	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3730	-45.04	20230915	1600	28.12	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
54	20240913	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	-15	5	-0.72	61940110	30209	29.19	2090	2090	2035	2710	1460	2085	2050.38	2.50	0	-10832	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	637	-14.89	2.32	12	0.10	-139.00	894.00	4045	20230907	-48.83	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3730	-44.50	20230915	1600	29.37	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
55	20240913	110952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-40	5	-1.92	57102355	27848	26.91	2090	2090	2035	2710	1460	2085	2050.50	2.50	0	-9636	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	629	-14.71	2.29	12	0.09	-139.00	894.00	4045	20230907	-49.44	1600	20240805	27.81	2980	-31.38	20240613	1600	27.81	20240805	3730	-45.17	20230915	1600	27.81	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
56	20240913	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-20	5	-0.96	28467030	13835	13.37	2090	2090	2045	2710	1460	2085	2057.61	2.50	0	-5531	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	635	-14.86	2.31	12	0.04	-139.00	894.00	4045	20230907	-48.95	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3730	-44.64	20230915	1600	29.06	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
57	20240913	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-20	5	-0.96	6091830	2946	2.85	2090	2090	2060	2710	1460	2085	2067.83	2.50	0	1041	2178	2131	2078	2031	1978	2155	2055	31	625	100	1450	5	1	30754270	635	-14.86	2.31	12	0.01	-139.00	894.00	4045	20230907	-48.95	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3730	-44.64	20230915	1600	29.06	20240805	0.64	N	254120	100	30 억		769563	N	N	0	N	00	N
58	20240912	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	60	2	2.96	213068960	102426	134.89	2025	2125	2025	2630	1420	2025	2080.22	2.47	0	8879	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	641	-15.00	2.33	12	0.33	-139.00	894.00	4190	20230906	-50.24	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3760	-44.55	20230912	1600	30.31	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
59	20240912	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	60	2	2.96	202982660	97570	128.49	2025	2125	2025	2630	1420	2025	2080.38	2.47	0	7188	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	641	-15.00	2.33	12	0.32	-139.00	894.00	4190	20230906	-50.24	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	3760	-44.55	20230912	1600	30.31	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
60	20240912	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	40	2	1.98	176817135	84943	111.86	2025	2125	2025	2630	1420	2025	2081.60	2.47	0	6510	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	635	-14.86	2.31	12	0.28	-139.00	894.00	4190	20230906	-50.72	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3760	-45.08	20230912	1600	29.06	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
61	20240912	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	40	2	1.98	174536605	83837	110.41	2025	2125	2025	2630	1420	2025	2081.86	2.47	0	6332	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	635	-14.86	2.31	12	0.27	-139.00	894.00	4190	20230906	-50.72	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3760	-45.08	20230912	1600	29.06	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
62	20240912	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	45	2	2.22	160454025	77024	101.43	2025	2125	2025	2630	1420	2025	2083.17	2.47	0	4646	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	637	-14.89	2.32	12	0.25	-139.00	894.00	4190	20230906	-50.60	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3760	-44.95	20230912	1600	29.37	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
63	20240912	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2070	45	2	2.22	134773395	64522	84.97	2025	2125	2025	2630	1420	2025	2088.80	2.47	0	1849	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	637	-14.89	2.32	12	0.21	-139.00	894.00	4190	20230906	-50.60	1600	20240805	29.37	2980	-30.54	20240613	1600	29.37	20240805	3760	-44.95	20230912	1600	29.37	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
64	20240912	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	70	2	3.46	109975610	52488	69.12	2025	2125	2025	2630	1420	2025	2095.25	2.47	0	-194	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	644	-15.07	2.34	12	0.17	-139.00	894.00	4190	20230906	-50.00	1600	20240805	30.94	2980	-29.70	20240613	1600	30.94	20240805	3760	-44.28	20230912	1600	30.94	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
65	20240912	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	80	2	3.95	57294070	27468	36.17	2025	2125	2025	2630	1420	2025	2085.85	2.47	0	-372	2108	2066	2033	1991	1958	2087	2012	31	605	100	1410	5	1	30754270	647	-15.14	2.35	12	0.09	-139.00	894.00	4190	20230906	-49.76	1600	20240805	31.56	2980	-29.36	20240613	1600	31.56	20240805	3760	-44.02	20230912	1600	31.56	20240805	0.66	N	254120	100	30 억		760684	N	N	0	N	00	N
66	20240911	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	5	2	0.25	153199540	75871	88.81	2020	2075	2000	2625	1415	2020	2019.13	2.44	0	9813	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	623	-14.57	2.27	12	0.25	-139.00	894.00	4190	20230905	-51.67	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3830	-47.13	20230911	1600	26.56	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
67	20240911	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	0	3	0.00	134707155	66737	78.12	2020	2075	2000	2625	1415	2020	2018.48	2.44	0	11176	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	621	-14.53	2.26	12	0.22	-139.00	894.00	4190	20230905	-51.79	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
68	20240911	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	15	2	0.74	104742305	51788	60.62	2020	2075	2000	2625	1415	2020	2022.52	2.44	0	9907	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	626	-14.64	2.28	12	0.17	-139.00	894.00	4190	20230905	-51.43	1600	20240805	27.19	2980	-31.71	20240613	1600	27.19	20240805	3830	-46.87	20230911	1600	27.19	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
69	20240911	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	0	3	0.00	91124530	45043	52.72	2020	2075	2000	2625	1415	2020	2023.06	2.44	0	8746	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	621	-14.53	2.26	12	0.15	-139.00	894.00	4190	20230905	-51.79	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
70	20240911	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2015	-5	5	-0.25	66300995	32687	38.26	2020	2075	2010	2625	1415	2020	2028.36	2.44	0	7231	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	620	-14.50	2.25	12	0.11	-139.00	894.00	4190	20230905	-51.91	1600	20240805	25.94	2980	-32.38	20240613	1600	25.94	20240805	3830	-47.39	20230911	1600	25.94	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
71	20240911	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	0	3	0.00	39642690	19510	22.84	2020	2075	2010	2625	1415	2020	2031.92	2.44	0	1987	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	621	-14.53	2.26	12	0.06	-139.00	894.00	4190	20230905	-51.79	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
72	20240911	100919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	35	2	1.73	15485380	7564	8.85	2020	2075	2020	2625	1415	2020	2047.25	2.44	0	369	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	632	-14.78	2.30	12	0.02	-139.00	894.00	4190	20230905	-50.95	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3830	-46.34	20230911	1600	28.44	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
73	20240911	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	30	2	1.49	3253240	1594	1.87	2020	2075	2020	2625	1415	2020	2040.93	2.44	0	685	2096	2057	2031	1992	1966	2045	1980	31	605	100	1410	5	1	30754270	630	-14.75	2.29	12	0.01	-139.00	894.00	4190	20230905	-51.07	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3830	-46.48	20230911	1600	28.12	20240805	0.71	N	254120	100	30 억		750871	N	N	0	N	00	N
74	20240910	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-30	5	-1.46	171578635	84544	78.11	2070	2070	2005	2665	1435	2050	2029.46	2.48	0	-12698	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	621	-14.53	2.26	12	0.27	-139.00	894.00	4200	20230904	-51.90	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
75	20240910	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2025	-25	5	-1.22	146707660	72233	66.74	2070	2070	2005	2665	1435	2050	2031.03	2.48	0	-11158	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	623	-14.57	2.27	12	0.23	-139.00	894.00	4200	20230904	-51.79	1600	20240805	26.56	2980	-32.05	20240613	1600	26.56	20240805	3830	-47.13	20230911	1600	26.56	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
76	20240910	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-30	5	-1.46	132788125	65347	60.38	2070	2070	2005	2665	1435	2050	2032.05	2.48	0	-11478	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	621	-14.53	2.26	12	0.21	-139.00	894.00	4200	20230904	-51.90	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
77	20240910	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-15	5	-0.73	95084250	46717	43.16	2070	2070	2005	2665	1435	2050	2035.32	2.48	0	-13871	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	626	-14.64	2.28	12	0.15	-139.00	894.00	4200	20230904	-51.55	1600	20240805	27.19	2980	-31.71	20240613	1600	27.19	20240805	3830	-46.87	20230911	1600	27.19	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
78	20240910	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-15	5	-0.73	90173160	44309	40.94	2070	2070	2005	2665	1435	2050	2035.10	2.48	0	-13807	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	626	-14.64	2.28	12	0.14	-139.00	894.00	4200	20230904	-51.55	1600	20240805	27.19	2980	-31.71	20240613	1600	27.19	20240805	3830	-46.87	20230911	1600	27.19	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
79	20240910	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2020	-30	5	-1.46	75987370	37350	34.51	2070	2070	2005	2665	1435	2050	2034.47	2.48	0	-13593	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	621	-14.53	2.26	12	0.12	-139.00	894.00	4200	20230904	-51.90	1600	20240805	26.25	2980	-32.21	20240613	1600	26.25	20240805	3830	-47.26	20230911	1600	26.25	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
80	20240910	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-45	5	-2.20	53926635	26457	24.44	2070	2070	2005	2665	1435	2050	2038.27	2.48	0	-9243	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	617	-14.42	2.24	12	0.09	-139.00	894.00	4200	20230904	-52.26	1600	20240805	25.31	2980	-32.72	20240613	1600	25.31	20240805	3830	-47.65	20230911	1600	25.31	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
81	20240910	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2055	5	2	0.24	5527730	2674	2.47	2070	2070	2055	2665	1435	2050	2067.21	2.48	0	128	2131	2090	2024	1983	1917	2111	2004	31	615	100	1430	5	1	30754270	632	-14.78	2.30	12	0.01	-139.00	894.00	4200	20230904	-51.07	1600	20240805	28.44	2980	-31.04	20240613	1600	28.44	20240805	3830	-46.34	20230911	1600	28.44	20240805	0.71	N	254120	100	30 억		763569	N	N	0	N	00	N
82	20240909	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	10	2	0.49	216598782	107435	65.07	1998	2065	1958	2650	1430	2040	2015.61	2.45	0	8568	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	630	-14.75	2.29	12	0.35	-139.00	894.00	4200	20230904	-51.19	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	3830	-46.48	20230911	1600	28.12	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
83	20240909	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	0	3	0.00	202060602	100330	60.76	1998	2065	1958	2650	1430	2040	2013.96	2.45	0	7352	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	627	-14.68	2.28	12	0.33	-139.00	894.00	4200	20230904	-51.43	1600	20240805	27.50	2980	-31.54	20240613	1600	27.50	20240805	3830	-46.74	20230911	1600	27.50	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
84	20240909	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	25	2	1.23	184463277	91757	55.57	1998	2065	1958	2650	1430	2040	2010.35	2.45	0	5903	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	635	-14.86	2.31	12	0.30	-139.00	894.00	4200	20230904	-50.83	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3830	-46.08	20230911	1600	29.06	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
85	20240909	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	20	2	0.98	182076247	90597	54.87	1998	2065	1958	2650	1430	2040	2009.74	2.45	0	5554	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	634	-14.82	2.30	12	0.29	-139.00	894.00	4200	20230904	-50.95	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	3830	-46.21	20230911	1600	28.75	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
86	20240909	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	25	2	1.23	172384047	85873	52.01	1998	2065	1958	2650	1430	2040	2007.43	2.45	0	6991	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	635	-14.86	2.31	12	0.28	-139.00	894.00	4200	20230904	-50.83	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	3830	-46.08	20230911	1600	29.06	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
87	20240909	110912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2030	-10	5	-0.49	160552652	80084	48.50	1998	2055	1958	2650	1430	2040	2004.80	2.45	0	9512	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	624	-14.60	2.27	12	0.26	-139.00	894.00	4200	20230904	-51.67	1600	20240805	26.88	2980	-31.88	20240613	1600	26.88	20240805	3830	-47.00	20230911	1600	26.88	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
88	20240909	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-30	5	-1.47	130376642	65136	39.45	1998	2025	1958	2650	1430	2040	2001.61	2.45	0	10894	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	618	-14.46	2.25	12	0.21	-139.00	894.00	4200	20230904	-52.14	1600	20240805	25.62	2980	-32.55	20240613	1600	25.62	20240805	3830	-47.52	20230911	1600	25.62	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
89	20240909	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	-30	5	-1.47	20116609	10069	6.10	1998	2010	1958	2650	1430	2040	1997.88	2.45	0	863	2196	2117	2071	1992	1946	2095	1970	31	610	100	1420	5	1	30754270	618	-14.46	2.25	12	0.03	-139.00	894.00	4200	20230904	-52.14	1600	20240805	25.62	2980	-32.55	20240613	1600	25.62	20240805	3830	-47.52	20230911	1600	25.62	20240805	0.72	N	254120	100	30 억		754998	N	N	0	N	00	N
90	20240906	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2040	-95	5	-4.45	337708975	163907	104.37	2150	2150	2025	2775	1495	2135	2060.42	2.54	0	-27679	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	627	-14.68	2.28	12	0.53	-139.00	894.00	4200	20230904	-51.43	1600	20240805	27.50	2980	-31.54	20240613	1600	27.50	20240805	4190	-51.31	20230906	1600	27.50	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
91	20240906	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2060	-75	5	-3.51	311684500	151148	96.24	2150	2150	2025	2775	1495	2135	2062.11	2.54	0	-21647	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	634	-14.82	2.30	12	0.49	-139.00	894.00	4200	20230904	-50.95	1600	20240805	28.75	2980	-30.87	20240613	1600	28.75	20240805	4190	-50.84	20230906	1600	28.75	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
92	20240906	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2075	-60	5	-2.81	270138970	130953	83.38	2150	2150	2025	2775	1495	2135	2062.87	2.54	0	-21925	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	638	-14.93	2.32	12	0.43	-139.00	894.00	4200	20230904	-50.60	1600	20240805	29.69	2980	-30.37	20240613	1600	29.69	20240805	4190	-50.48	20230906	1600	29.69	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
93	20240906	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2035	-100	5	-4.68	236712715	114791	73.09	2150	2150	2025	2775	1495	2135	2062.12	2.54	0	-14027	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	626	-14.64	2.28	12	0.37	-139.00	894.00	4200	20230904	-51.55	1600	20240805	27.19	2980	-31.71	20240613	1600	27.19	20240805	4190	-51.43	20230906	1600	27.19	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
94	20240906	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2050	-85	5	-3.98	182794995	88330	56.24	2150	2150	2030	2775	1495	2135	2069.46	2.54	0	-16328	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	630	-14.75	2.29	12	0.29	-139.00	894.00	4200	20230904	-51.19	1600	20240805	28.12	2980	-31.21	20240613	1600	28.12	20240805	4190	-51.07	20230906	1600	28.12	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
95	20240906	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	-50	5	-2.34	121752505	58581	37.30	2150	2150	2045	2775	1495	2135	2078.36	2.54	0	-6499	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	641	-15.00	2.33	12	0.19	-139.00	894.00	4200	20230904	-50.36	1600	20240805	30.31	2980	-30.03	20240613	1600	30.31	20240805	4190	-50.24	20230906	1600	30.31	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
96	20240906	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2045	-90	5	-4.22	97518110	46832	29.82	2150	2150	2045	2775	1495	2135	2082.30	2.54	0	-7243	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	629	-14.71	2.29	12	0.15	-139.00	894.00	4200	20230904	-51.31	1600	20240805	27.81	2980	-31.38	20240613	1600	27.81	20240805	4190	-51.19	20230906	1600	27.81	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
97	20240906	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	5	2	0.23	7779140	3658	2.33	2150	2150	2105	2775	1495	2135	2126.61	2.54	0	-24	2251	2192	2121	2062	1991	2157	2027	31	640	100	1490	5	1	30754270	658	-15.40	2.39	12	0.01	-139.00	894.00	4200	20230904	-49.05	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	4190	-48.93	20230906	1600	33.75	20240805	0.82	N	254120	100	30 억		782663	N	N	0	N	00	N
98	20240905	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	20	2	0.95	329670190	156046	97.81	2160	2180	2050	2745	1485	2115	2112.63	2.54	0	2880	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	657	-15.36	2.39	12	0.51	-139.00	894.00	4200	20230904	-49.17	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	4190	-49.05	20230905	1600	33.44	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
99	20240905	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	10	2	0.47	314570125	148966	93.38	2160	2180	2050	2745	1485	2115	2111.69	2.54	0	3627	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	654	-15.29	2.38	12	0.48	-139.00	894.00	4200	20230904	-49.40	1600	20240805	32.81	2980	-28.69	20240613	1600	32.81	20240805	4190	-49.28	20230905	1600	32.81	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
100	20240905	140906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	-25	5	-1.18	267592145	126636	79.38	2160	2180	2050	2745	1485	2115	2113.08	2.54	0	-5006	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	643	-15.04	2.34	12	0.41	-139.00	894.00	4200	20230904	-50.24	1600	20240805	30.62	2980	-29.87	20240613	1600	30.62	20240805	4190	-50.12	20230905	1600	30.62	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
101	20240905	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2065	-50	5	-2.36	241995195	114335	71.67	2160	2180	2050	2745	1485	2115	2116.55	2.54	0	-5105	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	635	-14.86	2.31	12	0.37	-139.00	894.00	4200	20230904	-50.83	1600	20240805	29.06	2980	-30.70	20240613	1600	29.06	20240805	4190	-50.72	20230905	1600	29.06	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
102	20240905	120906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	0	3	0.00	188651975	88535	55.50	2160	2180	2080	2745	1485	2115	2130.82	2.54	0	-10692	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	650	-15.22	2.37	12	0.29	-139.00	894.00	4200	20230904	-49.64	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	4190	-49.52	20230905	1600	32.19	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
103	20240905	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	0	3	0.00	123825620	57686	36.16	2160	2180	2115	2745	1485	2115	2146.55	2.54	0	-7401	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	650	-15.22	2.37	12	0.19	-139.00	894.00	4200	20230904	-49.64	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	4190	-49.52	20230905	1600	32.19	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
104	20240905	100902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	50	2	2.36	71957160	33382	20.92	2160	2180	2120	2745	1485	2115	2155.57	2.54	0	-1993	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	666	-15.58	2.42	12	0.11	-139.00	894.00	4200	20230904	-48.45	1600	20240805	35.31	2980	-27.35	20240613	1600	35.31	20240805	4190	-48.33	20230905	1600	35.31	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
105	20240905	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	25	2	1.18	13056575	6047	3.79	2160	2180	2140	2745	1485	2115	2159.18	2.54	0	-1651	2218	2166	2108	2056	1998	2137	2027	31	630	100	1480	5	1	30754270	658	-15.40	2.39	12	0.02	-139.00	894.00	4200	20230904	-49.05	1600	20240805	33.75	2980	-28.19	20240613	1600	33.75	20240805	4190	-48.93	20230905	1600	33.75	20240805	0.81	N	254120	100	30 억		779783	N	N	0	N	00	N
106	20240904	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-90	5	-4.08	333872885	157559	212.06	2160	2160	2050	2865	1545	2205	2119.05	2.52	0	4734	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	650	-15.22	2.37	12	0.51	-139.00	894.00	4200	20230904	-49.64	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	4200	-49.64	20230904	1600	32.19	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
107	20240904	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-80	5	-3.63	303008950	142934	192.37	2160	2160	2050	2865	1545	2205	2119.92	2.52	0	4705	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	654	-15.29	2.38	12	0.46	-139.00	894.00	4200	20230904	-49.40	1600	20240805	32.81	2980	-28.69	20240613	1600	32.81	20240805	4200	-49.40	20230904	1600	32.81	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
108	20240904	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-90	5	-4.08	282426955	133210	179.28	2160	2160	2050	2865	1545	2205	2120.16	2.52	0	4753	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	650	-15.22	2.37	12	0.43	-139.00	894.00	4200	20230904	-49.64	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	4200	-49.64	20230904	1600	32.19	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
109	20240904	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-75	5	-3.40	246552435	116318	156.55	2160	2160	2050	2865	1545	2205	2119.64	2.52	0	367	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	655	-15.32	2.38	12	0.38	-139.00	894.00	4200	20230904	-49.29	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	4200	-49.29	20230904	1600	33.12	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
110	20240904	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-80	5	-3.63	212081230	100007	134.60	2160	2160	2050	2865	1545	2205	2120.66	2.52	0	-374	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	654	-15.29	2.38	12	0.33	-139.00	894.00	4200	20230904	-49.40	1600	20240805	32.81	2980	-28.69	20240613	1600	32.81	20240805	4200	-49.40	20230904	1600	32.81	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
111	20240904	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	-70	5	-3.17	174271565	82282	110.74	2160	2160	2050	2865	1545	2205	2117.98	2.52	0	5998	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	657	-15.36	2.39	12	0.27	-139.00	894.00	4200	20230904	-49.17	1600	20240805	33.44	2980	-28.36	20240613	1600	33.44	20240805	4200	-49.17	20230904	1600	33.44	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
112	20240904	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	-90	5	-4.08	163069710	77009	103.64	2160	2160	2050	2865	1545	2205	2117.54	2.52	0	6148	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	650	-15.22	2.37	12	0.25	-139.00	894.00	4200	20230904	-49.64	1600	20240805	32.19	2980	-29.03	20240613	1600	32.19	20240805	4200	-49.64	20230904	1600	32.19	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
113	20240904	090856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	-75	5	-3.40	90312040	42542	57.26	2160	2160	2050	2865	1545	2205	2122.89	2.52	0	5545	2295	2250	2225	2180	2155	2237	2167	31	660	100	1540	5	1	30754270	655	-15.32	2.38	12	0.14	-139.00	894.00	4200	20230904	-49.29	1600	20240805	33.12	2980	-28.52	20240613	1600	33.12	20240805	4200	-49.29	20230904	1600	33.12	20240805	0.86	N	254120	100	30 억		775067	N	N	0	N	00	N
114	20240903	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-15	5	-0.68	164267170	74287	45.98	2215	2270	2200	2885	1555	2220	2211.25	2.58	0	-20294	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	678	-15.86	2.47	12	0.24	-139.00	894.00	4395	20230828	-49.83	1600	20240805	37.81	2980	-26.01	20240613	1600	37.81	20240805	4200	-47.50	20230904	1600	37.81	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
115	20240903	150848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-20	5	-0.90	155316720	70226	43.47	2215	2270	2200	2885	1555	2220	2211.67	2.58	0	-19583	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	677	-15.83	2.46	12	0.23	-139.00	894.00	4395	20230828	-49.94	1600	20240805	37.50	2980	-26.17	20240613	1600	37.50	20240805	4200	-47.62	20230904	1600	37.50	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
116	20240903	140849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-10	5	-0.45	115896800	52328	32.39	2215	2270	2200	2885	1555	2220	2214.81	2.58	0	-15286	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	680	-15.90	2.47	12	0.17	-139.00	894.00	4395	20230828	-49.72	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4200	-47.38	20230904	1600	38.12	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
117	20240903	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-5	5	-0.23	104031200	46946	29.06	2215	2270	2200	2885	1555	2220	2215.98	2.58	0	-13034	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	681	-15.94	2.48	12	0.15	-139.00	894.00	4395	20230828	-49.60	1600	20240805	38.44	2980	-25.67	20240613	1600	38.44	20240805	4200	-47.26	20230904	1600	38.44	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
118	20240903	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-10	5	-0.45	70787500	31867	19.73	2215	2270	2200	2885	1555	2220	2221.34	2.58	0	-8707	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	680	-15.90	2.47	12	0.10	-139.00	894.00	4395	20230828	-49.72	1600	20240805	38.12	2980	-25.84	20240613	1600	38.12	20240805	4200	-47.38	20230904	1600	38.12	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
119	20240903	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	5	2	0.23	50464300	22654	14.02	2215	2270	2210	2885	1555	2220	2227.61	2.58	0	-8042	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	684	-16.01	2.49	12	0.07	-139.00	894.00	4395	20230828	-49.37	1600	20240805	39.06	2980	-25.34	20240613	1600	39.06	20240805	4200	-47.02	20230904	1600	39.06	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
120	20240903	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	0	3	0.00	42477955	19047	11.79	2215	2270	2215	2885	1555	2220	2230.17	2.58	0	-7732	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	683	-15.97	2.48	12	0.06	-139.00	894.00	4395	20230828	-49.49	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4200	-47.14	20230904	1600	38.75	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
121	20240903	090840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	30	2	1.35	9538020	4269	2.64	2215	2270	2215	2885	1555	2220	2234.25	2.58	0	-886	2320	2270	2220	2170	2120	2295	2195	31	665	100	1550	5	1	30754270	692	-16.19	2.52	12	0.01	-139.00	894.00	4395	20230828	-48.81	1600	20240805	40.62	2980	-24.50	20240613	1600	40.62	20240805	4200	-46.43	20230904	1600	40.62	20240805	0.84	N	254120	100	30 억		794743	N	N	0	N	00	N
122	20240902	160831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	10	2	0.45	360935805	161474	275.59	2210	2270	2170	2870	1550	2210	2235.26	2.53	0	16880	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	683	-15.97	2.48	12	0.53	-139.00	894.00	4395	20230828	-49.49	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4200	-47.14	20230904	1600	38.75	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
123	20240902	150844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	10	2	0.45	355829760	159172	271.66	2210	2270	2170	2870	1550	2210	2235.50	2.53	0	16969	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	683	-15.97	2.48	12	0.52	-139.00	894.00	4395	20230828	-49.49	1600	20240805	38.75	2980	-25.50	20240613	1600	38.75	20240805	4200	-47.14	20230904	1600	38.75	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
124	20240902	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	25	2	1.13	321812650	143813	245.44	2210	2270	2170	2870	1550	2210	2237.72	2.53	0	16189	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	687	-16.08	2.50	12	0.47	-139.00	894.00	4395	20230828	-49.15	1600	20240805	39.69	2980	-25.00	20240613	1600	39.69	20240805	4200	-46.79	20230904	1600	39.69	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
125	20240902	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	25	2	1.13	303817380	135779	231.73	2210	2270	2170	2870	1550	2210	2237.59	2.53	0	18886	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	687	-16.08	2.50	12	0.44	-139.00	894.00	4395	20230828	-49.15	1600	20240805	39.69	2980	-25.00	20240613	1600	39.69	20240805	4200	-46.79	20230904	1600	39.69	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
126	20240902	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	20	2	0.90	267797045	119725	204.33	2210	2270	2170	2870	1550	2210	2236.77	2.53	0	16885	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	686	-16.04	2.49	12	0.39	-139.00	894.00	4395	20230828	-49.26	1600	20240805	39.38	2980	-25.17	20240613	1600	39.38	20240805	4200	-46.90	20230904	1600	39.38	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
127	20240902	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	25	2	1.13	243954130	109007	186.04	2210	2270	2170	2870	1550	2210	2237.97	2.53	0	12946	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	687	-16.08	2.50	12	0.35	-139.00	894.00	4395	20230828	-49.15	1600	20240805	39.69	2980	-25.00	20240613	1600	39.69	20240805	4200	-46.79	20230904	1600	39.69	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
128	20240902	100831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2225	15	2	0.68	67598385	30622	52.26	2210	2235	2170	2870	1550	2210	2207.51	2.53	0	6149	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	684	-16.01	2.49	12	0.10	-139.00	894.00	4395	20230828	-49.37	1600	20240805	39.06	2980	-25.34	20240613	1600	39.06	20240805	4200	-47.02	20230904	1600	39.06	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N
129	20240902	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	-15	5	-0.68	11507860	5256	8.97	2210	2210	2170	2870	1550	2210	2189.47	2.53	0	574	2270	2240	2210	2180	2150	2240	2180	31	660	100	1540	5	1	30754270	675	-15.79	2.46	12	0.02	-139.00	894.00	4395	20230828	-50.06	1600	20240805	37.19	2980	-26.34	20240613	1600	37.19	20240805	4200	-47.74	20230904	1600	37.19	20240805	0.83	N	254120	100	30 억		778481	N	N	0	N	00	N